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:19.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210423C00019000 | 2021-04-08 10:38AM EDT | 2021-04-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 235 | 137.50% |
| F210430C00019000 | 2021-04-09 9:35AM EDT | 2021-04-30 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 750 | 106.25% |
| F210507C00019000 | 2021-04-13 11:53AM EDT | 2021-05-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 252 | 85.94% |
| F210514C00019000 | 2021-04-13 11:34AM EDT | 2021-05-14 | 0.03 | 0.00 | 0.06 | 0.00 | - | 60 | 1 | 82.03% |
| F210521C00019000 | 2021-04-14 2:37PM EDT | 2021-05-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 77 | 335 | 65.63% |
| F210618C00019000 | 2021-04-16 3:42PM EDT | 2021-06-18 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 20 | 2,735 | 57.81% |
| F210917C00019000 | 2021-04-16 10:14AM EDT | 2021-09-17 | 0.16 | 0.13 | 0.15 | -0.01 | -5.88% | 1 | 9,249 | 46.88% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210514P00019000 | 2021-04-13 11:04AM EDT | 2021-05-14 | 6.82 | 6.70 | 6.90 | 0.00 | - | 1 | 1 | 82.03% |
| F210618P00019000 | 2021-03-10 1:10PM EDT | 2021-06-18 | 5.85 | 6.45 | 6.80 | 0.00 | - | 1 | 1 | 53.91% |
| F210917P00019000 | 2021-04-09 3:07PM EDT | 2021-09-17 | 6.70 | 6.80 | 6.90 | 0.00 | - | 2 | 97 | 45.41% |
© 2021 Verizon Media. All rights reserved.
