Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.78+0.07 (+0.51%)
At close: 4:02PM EDT
Strike:2.00
Callsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F211001C00002000 | 2021-09-21 1:26PM EDT | 2021-10-01 | 10.80 | 11.75 | 11.95 | 0.00 | - | 1 | 1 | 831.25% |
| F211015C00002000 | 2021-09-17 2:15PM EDT | 2021-10-15 | 11.50 | 11.75 | 11.85 | 0.00 | - | 10 | 34 | 375.00% |
| F220121C00002000 | 2021-08-24 3:40PM EDT | 2022-01-21 | 11.10 | 11.75 | 11.90 | 0.00 | - | 9 | 347 | 173.44% |
| F220318C00002000 | 2021-09-20 12:24PM EDT | 2022-03-18 | 10.75 | 11.75 | 11.85 | 0.00 | - | 9 | 33 | 126.56% |
| F220617C00002000 | 2021-08-16 2:52PM EDT | 2022-06-17 | 11.55 | 11.45 | 11.75 | 0.00 | - | 1 | 0 | 0.00% |
| F220916C00002000 | 2021-08-30 9:58AM EDT | 2022-09-16 | 11.40 | 11.70 | 11.90 | 0.00 | - | 1 | 2 | 88.28% |
| F230120C00002000 | 2021-09-21 3:50PM EDT | 2023-01-20 | 10.95 | 9.75 | 12.35 | 0.00 | - | 2 | 792 | 161.13% |
| F240119C00002000 | 2021-09-23 1:27PM EDT | 2024-01-19 | 12.90 | 9.50 | 14.50 | 0.00 | - | 1 | 9 | 90.04% |
Putsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F211015P00002000 | 2021-09-15 10:16AM EDT | 2021-10-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 312.50% |
| F220121P00002000 | 2021-09-09 12:47PM EDT | 2022-01-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 9,298 | 146.88% |
| F220318P00002000 | 2021-08-25 5:32PM EDT | 2022-03-18 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 11 | 121.88% |
| F220617P00002000 | 2021-08-25 5:32PM EDT | 2022-06-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | - | 1 | 102.34% |
| F230120P00002000 | 2021-09-17 2:19PM EDT | 2023-01-20 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 1,994 | 85.94% |
© 2021 Verizon Media. All rights reserved.
