UK markets open in 35 minutes
NIKKEI 225
29,839.71-660.34(-2.17%)HANG SENG
24,033.64-65.50(-0.27%)CRUDE OIL
71.07+0.78(+1.11%)GOLD FUTURES
1,762.40-1.40(-0.08%)DOW
33,970.47-614.41(-1.78%)BTC-GBP
31,202.55-2,321.30(-6.92%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.82-0.73 (-5.39%)
At close: 4:02PM EDT
Strike:18.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210924C00018000 | 2021-09-16 9:39AM EDT | 2021-09-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| F211001C00018000 | 2021-09-17 3:31PM EDT | 2021-10-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F211015C00018000 | 2021-09-20 11:45AM EDT | 2021-10-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 25.00% |
| F211022C00018000 | 2021-09-20 12:41PM EDT | 2021-10-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| F211029C00018000 | 2021-09-20 1:30PM EDT | 2021-10-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 25.00% |
| F211119C00018000 | 2021-09-20 3:10PM EDT | 2021-11-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| F211217C00018000 | 2021-09-20 3:31PM EDT | 2021-12-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 12.50% |
| F220121C00018000 | 2021-09-20 3:58PM EDT | 2022-01-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 12.50% |
| F220318C00018000 | 2021-09-20 3:42PM EDT | 2022-03-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,574 | 0 | 12.50% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F211001P00018000 | 2021-09-20 12:14AM EDT | 2021-10-01 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F211015P00018000 | 2021-09-03 12:01PM EDT | 2021-10-15 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F211029P00018000 | 2021-09-20 11:17AM EDT | 2021-10-29 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F211119P00018000 | 2021-09-10 10:32AM EDT | 2021-11-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F211217P00018000 | 2021-09-20 12:52PM EDT | 2021-12-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| F220121P00018000 | 2021-09-16 2:06PM EDT | 2022-01-21 | 4.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| F220318P00018000 | 2021-08-25 5:32PM EDT | 2022-03-18 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
