Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:19.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220708C00019000 | 2022-06-27 3:46PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F220715C00019000 | 2022-06-27 9:40AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F220722C00019000 | 2022-06-07 12:43PM EDT | 2022-07-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F220819C00019000 | 2022-06-27 11:39AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| F220916C00019000 | 2022-07-01 2:59PM EDT | 2022-09-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| F221216C00019000 | 2022-07-01 3:17PM EDT | 2022-12-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| F230120C00019000 | 2022-07-01 3:56PM EDT | 2023-01-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220715P00019000 | 2022-06-27 1:59PM EDT | 2022-07-15 | 6.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F220722P00019000 | 2022-06-23 10:40AM EDT | 2022-07-22 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F220729P00019000 | 2022-06-30 3:52PM EDT | 2022-07-29 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F220819P00019000 | 2022-06-24 12:30PM EDT | 2022-08-19 | 7.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F220916P00019000 | 2022-06-29 11:38AM EDT | 2022-09-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F221216P00019000 | 2022-06-28 10:28AM EDT | 2022-12-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| F230120P00019000 | 2022-06-30 2:50PM EDT | 2023-01-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
