UK Markets closed
NIKKEI 225
26,804.60 -244.87 (-0.91%) HANG SENG
21,996.89 -422.08 (-1.88%) CRUDE OIL
109.40 -2.36 (-2.11%) GOLD FUTURES
1,820.10 -1.10 (-0.06%) DOW
31,029.31 +82.32 (+0.27%) BTC-GBP
16,767.16 -14.48 (-0.09%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:18.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220701C00018000 | 2022-06-29 3:33PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.00 | -0.09 | -90.00% | 40 | 122 | 50.00% |
| F220708C00018000 | 2022-06-22 10:42AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 345 | 50.00% |
| F220715C00018000 | 2022-06-21 2:53PM EDT | 2022-07-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 52 | 2,072 | 81.25% |
| F220722C00018000 | 2022-06-24 2:25PM EDT | 2022-07-22 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 119 | 75.00% |
| F220729C00018000 | 2022-06-16 10:04AM EDT | 2022-07-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 171 | 75.78% |
| F220819C00018000 | 2022-06-24 2:15PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 16 | 56.25% |
| F220916C00018000 | 2022-06-29 3:40PM EDT | 2022-09-16 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 190 | 40,961 | 50.78% |
| F221216C00018000 | 2022-06-29 3:20PM EDT | 2022-12-16 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 34 | 5,030 | 44.63% |
| F230120C00018000 | 2022-06-29 3:51PM EDT | 2023-01-20 | 0.18 | 0.17 | 0.19 | -0.04 | -18.18% | 241 | 7,816 | 43.85% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220701P00018000 | 2022-06-23 10:03AM EDT | 2022-07-01 | 6.55 | 6.40 | 6.55 | 0.00 | - | 3 | 0 | 290.63% |
| F220708P00018000 | 2022-06-24 10:35AM EDT | 2022-07-08 | 5.98 | 6.40 | 6.55 | 0.00 | - | 5 | 0 | 159.38% |
| F220715P00018000 | 2022-06-27 12:50PM EDT | 2022-07-15 | 5.95 | 6.40 | 6.55 | 0.00 | - | 1 | 21 | 121.88% |
| F220722P00018000 | 2022-06-22 2:55PM EDT | 2022-07-22 | 6.44 | 6.45 | 6.60 | 0.00 | - | - | 3 | 94.53% |
| F220729P00018000 | 2022-06-14 12:54PM EDT | 2022-07-29 | 5.90 | 6.45 | 7.00 | 0.00 | - | - | 2 | 120.90% |
| F220819P00018000 | 2022-06-29 12:11PM EDT | 2022-08-19 | 6.61 | 6.50 | 6.65 | +0.53 | +8.72% | 10 | 9 | 74.22% |
| F220916P00018000 | 2022-06-28 11:34AM EDT | 2022-09-16 | 6.05 | 6.50 | 6.65 | 0.00 | - | 12 | 11,524 | 59.96% |
| F221216P00018000 | 2022-06-28 3:24PM EDT | 2022-12-16 | 6.32 | 6.55 | 6.70 | 0.00 | - | 2 | 1,213 | 50.00% |
| F230120P00018000 | 2022-06-29 11:26AM EDT | 2023-01-20 | 6.70 | 6.60 | 6.75 | +0.79 | +13.37% | 2 | 676 | 48.24% |
© 2022 Yahoo. All rights reserved.
