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:20.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210423C00020000 | 2021-04-01 3:50PM EDT | 2021-04-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 335 | 150.00% |
| F210430C00020000 | 2021-04-15 3:38PM EDT | 2021-04-30 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 474 | 115.63% |
| F210507C00020000 | 2021-04-06 10:18AM EDT | 2021-05-07 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 100.78% |
| F210521C00020000 | 2021-04-16 9:30AM EDT | 2021-05-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 382 | 71.88% |
| F210618C00020000 | 2021-04-16 3:38PM EDT | 2021-06-18 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 249 | 38,292 | 60.16% |
| F210917C00020000 | 2021-04-16 3:59PM EDT | 2021-09-17 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 444 | 20,002 | 48.24% |
| F220121C00020000 | 2021-04-16 3:56PM EDT | 2022-01-21 | 0.30 | 0.29 | 0.31 | -0.02 | -6.25% | 4,833 | 115,499 | 45.12% |
| F220318C00020000 | 2021-04-16 3:59PM EDT | 2022-03-18 | 0.44 | 0.41 | 0.48 | -0.04 | -8.33% | 3,502 | 6,784 | 46.92% |
| F230120C00020000 | 2021-04-16 3:58PM EDT | 2023-01-20 | 1.01 | 0.99 | 1.05 | -0.04 | -3.81% | 375 | 48,439 | 45.02% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210423P00020000 | 2021-04-06 9:34AM EDT | 2021-04-23 | 7.30 | 7.70 | 7.85 | 0.00 | - | - | 2 | 150.00% |
| F210521P00020000 | 2021-03-26 2:29PM EDT | 2021-05-21 | 7.90 | 7.70 | 7.80 | 0.00 | - | 10 | 11 | 79.69% |
| F210618P00020000 | 2021-04-16 1:44PM EDT | 2021-06-18 | 7.83 | 7.70 | 7.90 | -0.12 | -1.51% | 1 | 6 | 58.98% |
| F210917P00020000 | 2021-04-06 12:24PM EDT | 2021-09-17 | 7.39 | 7.70 | 7.90 | 0.00 | - | 2 | 181 | 49.22% |
| F220121P00020000 | 2021-04-12 9:59AM EDT | 2022-01-21 | 7.91 | 7.90 | 8.05 | -0.09 | -1.13% | 1 | 214 | 43.95% |
| F220318P00020000 | 2021-04-15 10:59AM EDT | 2022-03-18 | 8.15 | 8.05 | 8.15 | 0.00 | - | 7 | 28 | 43.75% |
| F230120P00020000 | 2021-04-16 2:24PM EDT | 2023-01-20 | 8.55 | 8.30 | 8.65 | 0.00 | - | 97 | 978 | 41.99% |
© 2021 Verizon Media. All rights reserved.
