Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Strike:19.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F221209C00019000 | 2022-11-11 9:48AM EST | 2022-12-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| F221216C00019000 | 2022-12-07 11:40AM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F221223C00019000 | 2022-11-30 2:12PM EST | 2022-12-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F221230C00019000 | 2022-12-06 1:25PM EST | 2022-12-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| F230120C00019000 | 2022-12-07 1:47PM EST | 2023-01-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| F230317C00019000 | 2022-12-07 3:14PM EST | 2023-03-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| F230616C00019000 | 2022-12-07 3:31PM EST | 2023-06-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F221216P00019000 | 2022-11-30 3:21PM EST | 2022-12-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7,450 | 0 | 0.00% |
| F221230P00019000 | 2022-11-29 10:19AM EST | 2022-12-30 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F230106P00019000 | 2022-11-30 9:49AM EST | 2023-01-06 | 5.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230120P00019000 | 2022-12-02 10:51AM EST | 2023-01-20 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230317P00019000 | 2022-12-07 12:03PM EST | 2023-03-17 | 5.75 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| F230616P00019000 | 2022-12-07 11:52AM EST | 2023-06-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
