Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.23-0.01 (-0.08%)
At close: 4:02PM EDT
Strike:18.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210423C00018000 | 2021-04-14 10:39AM EDT | 2021-04-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 124 | 118.75% |
| F210430C00018000 | 2021-04-14 1:11PM EDT | 2021-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 193 | 81.25% |
| F210507C00018000 | 2021-04-09 11:56AM EDT | 2021-05-07 | 0.02 | 0.00 | 0.03 | 0.00 | - | 200 | 202 | 76.56% |
| F210514C00018000 | 2021-04-14 2:32PM EDT | 2021-05-14 | 0.03 | 0.00 | 0.05 | 0.00 | - | 340 | 402 | 71.09% |
| F210521C00018000 | 2021-04-14 10:54AM EDT | 2021-05-21 | 0.03 | 0.00 | 0.02 | 0.00 | - | 51 | 861 | 56.25% |
| F210618C00018000 | 2021-04-16 3:40PM EDT | 2021-06-18 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5 | 19,956 | 53.91% |
| F210917C00018000 | 2021-04-16 3:02PM EDT | 2021-09-17 | 0.19 | 0.17 | 0.19 | -0.02 | -9.52% | 60 | 6,010 | 45.31% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210423P00018000 | 2021-03-16 3:27PM EDT | 2021-04-23 | 5.50 | 5.65 | 6.05 | 0.00 | - | 1 | 0 | 187.50% |
| F210430P00018000 | 2021-03-18 2:34PM EDT | 2021-04-30 | 5.38 | 5.70 | 5.80 | 0.00 | - | - | 1 | 106.25% |
| F210521P00018000 | 2021-03-23 11:31AM EDT | 2021-05-21 | 5.59 | 5.70 | 5.80 | 0.00 | - | - | 10 | 65.63% |
| F210618P00018000 | 2021-03-22 9:42AM EDT | 2021-06-18 | 5.30 | 5.70 | 5.85 | 0.00 | - | 2 | 143 | 58.20% |
| F210917P00018000 | 2021-04-12 11:55AM EDT | 2021-09-17 | 5.75 | 5.85 | 5.95 | 0.00 | - | 9 | 106 | 44.73% |
© 2021 Verizon Media. All rights reserved.
