UK markets open in 1 hour 44 minutes
NIKKEI 225
29,951.12-548.93(-1.80%)HANG SENG
24,004.50-94.64(-0.39%)CRUDE OIL
70.95+0.66(+0.94%)GOLD FUTURES
1,762.10-1.70(-0.10%)DOW
33,970.47-614.41(-1.78%)BTC-GBP
31,002.24-2,629.96(-7.82%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.82-0.73 (-5.39%)
At close: 4:02PM EDT
Strike:20.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210924C00020000 | 2021-09-20 11:27AM EDT | 2021-09-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| F211001C00020000 | 2021-09-20 11:27AM EDT | 2021-10-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| F211008C00020000 | 2021-09-08 9:30AM EDT | 2021-10-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F211015C00020000 | 2021-09-20 2:48PM EDT | 2021-10-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,640 | 0 | 50.00% |
| F211022C00020000 | 2021-09-20 2:44PM EDT | 2021-10-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F211119C00020000 | 2021-09-20 3:07PM EDT | 2021-11-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| F211217C00020000 | 2021-09-20 2:42PM EDT | 2021-12-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| F220121C00020000 | 2021-09-20 3:56PM EDT | 2022-01-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,274 | 0 | 25.00% |
| F220318C00020000 | 2021-09-20 3:46PM EDT | 2022-03-18 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3,464 | 0 | 12.50% |
| F220617C00020000 | 2021-09-20 3:49PM EDT | 2022-06-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 12.50% |
| F220916C00020000 | 2021-09-20 3:07PM EDT | 2022-09-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| F230120C00020000 | 2021-09-20 3:55PM EDT | 2023-01-20 | 0.69 | 0.00 | 0.00 | 0.00 | - | 962 | 0 | 12.50% |
| F240119C00020000 | 2021-09-20 2:11PM EDT | 2024-01-19 | 1.35 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210924P00020000 | 2021-09-15 12:55PM EDT | 2021-09-24 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F211015P00020000 | 2021-09-17 9:50AM EDT | 2021-10-15 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F211022P00020000 | 2021-09-15 9:43AM EDT | 2021-10-22 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F211119P00020000 | 2021-09-20 12:04PM EDT | 2021-11-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F211217P00020000 | 2021-09-07 10:30AM EDT | 2021-12-17 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F220121P00020000 | 2021-09-20 3:48PM EDT | 2022-01-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| F220318P00020000 | 2021-09-20 10:18AM EDT | 2022-03-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F220617P00020000 | 2021-09-14 1:17PM EDT | 2022-06-17 | 7.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F220916P00020000 | 2021-09-20 12:52PM EDT | 2022-09-16 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F230120P00020000 | 2021-09-17 10:16AM EDT | 2023-01-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
