UK markets closed
NIKKEI 225
26,804.60 -244.87 (-0.91%) HANG SENG
21,996.89 -422.08 (-1.88%) CRUDE OIL
109.45 -2.31 (-2.07%) GOLD FUTURES
1,819.30 -1.90 (-0.10%) DOW
31,007.63 +60.64 (+0.20%) BTC-GBP
16,596.21 -254.01 (-1.51%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:20.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220701C00020000 | 2022-06-28 2:34PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 123 | 237.50% |
| F220708C00020000 | 2022-06-28 2:34PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 7 | 140.63% |
| F220715C00020000 | 2022-06-24 10:23AM EDT | 2022-07-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 191 | 96.88% |
| F220722C00020000 | 2022-06-21 12:04PM EDT | 2022-07-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 81.25% |
| F220819C00020000 | 2022-06-24 3:50PM EDT | 2022-08-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 56.25% |
| F220916C00020000 | 2022-06-29 3:10PM EDT | 2022-09-16 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 127 | 46,452 | 51.56% |
| F221216C00020000 | 2022-06-29 2:44PM EDT | 2022-12-16 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 850 | 6,877 | 46.29% |
| F230120C00020000 | 2022-06-29 2:47PM EDT | 2023-01-20 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 294 | 190,542 | 44.92% |
| F230616C00020000 | 2022-06-29 3:19PM EDT | 2023-06-16 | 0.26 | 0.25 | 0.26 | -0.03 | -10.34% | 50 | 11,094 | 41.90% |
| F230915C00020000 | 2022-06-29 12:09PM EDT | 2023-09-15 | 0.44 | 0.38 | 0.44 | -0.13 | -22.81% | 9 | 1,029 | 43.31% |
| F240119C00020000 | 2022-06-29 3:06PM EDT | 2024-01-19 | 0.66 | 0.65 | 0.68 | -0.04 | -5.71% | 427 | 73,917 | 44.04% |
| F240621C00020000 | 2022-06-29 11:33AM EDT | 2024-06-21 | 0.87 | 0.85 | 0.96 | -0.09 | -9.37% | 139 | 1,962 | 44.39% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220701P00020000 | 2022-06-29 9:42AM EDT | 2022-07-01 | 8.39 | 8.45 | 8.50 | -0.21 | -2.44% | 12 | 0 | 256.25% |
| F220715P00020000 | 2022-06-24 12:30PM EDT | 2022-07-15 | 7.95 | 8.40 | 8.50 | 0.00 | - | 7 | 6 | 127.34% |
| F220722P00020000 | 2022-06-28 10:03AM EDT | 2022-07-22 | 7.70 | 8.45 | 8.65 | 0.00 | - | 2 | 32 | 125.00% |
| F220729P00020000 | 2022-06-16 3:46PM EDT | 2022-07-29 | 8.77 | 8.50 | 8.60 | 0.00 | - | - | 19 | 110.16% |
| F220819P00020000 | 2022-06-28 10:46AM EDT | 2022-08-19 | 7.85 | 8.50 | 8.60 | 0.00 | - | 1 | 11 | 85.16% |
| F220916P00020000 | 2022-06-29 11:25AM EDT | 2022-09-16 | 8.60 | 8.50 | 8.60 | +0.34 | +4.12% | 12 | 15,967 | 68.56% |
| F221216P00020000 | 2022-06-29 10:46AM EDT | 2022-12-16 | 8.50 | 8.50 | 8.65 | +0.16 | +1.92% | 1 | 404 | 55.37% |
| F230120P00020000 | 2022-06-28 2:40PM EDT | 2023-01-20 | 8.30 | 8.50 | 8.70 | 0.00 | - | 12 | 52,277 | 53.52% |
| F230616P00020000 | 2022-06-23 3:34PM EDT | 2023-06-16 | 8.73 | 8.60 | 8.70 | 0.00 | - | 8 | 247 | 40.92% |
| F230915P00020000 | 2022-06-29 10:46AM EDT | 2023-09-15 | 8.65 | 8.65 | 8.75 | -0.43 | -4.74% | 3 | 933 | 38.38% |
| F240119P00020000 | 2022-06-27 11:41AM EDT | 2024-01-19 | 8.33 | 8.80 | 9.00 | 0.00 | - | 15 | 29,265 | 40.72% |
| F240621P00020000 | 2022-06-28 12:39PM EDT | 2024-06-21 | 8.50 | 8.90 | 9.10 | 0.00 | - | 10 | 15 | 38.23% |
© 2022 Yahoo. All rights reserved.
