Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EST. Market open.
Strike:20.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F221202C00020000 | 2022-11-10 3:21PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 30 | 187.50% |
| F221216C00020000 | 2022-12-01 10:48AM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26,405 | 65.63% |
| F221230C00020000 | 2022-11-28 10:12AM EST | 2022-12-30 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 15 | 58.59% |
| F230120C00020000 | 2022-12-01 11:46AM EST | 2023-01-20 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 13,797 | 190,598 | 50.39% |
| F230317C00020000 | 2022-12-01 11:28AM EST | 2023-03-17 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 73 | 20,942 | 41.41% |
| F230616C00020000 | 2022-12-01 11:04AM EST | 2023-06-16 | 0.27 | 0.26 | 0.27 | +0.06 | +28.57% | 309 | 23,163 | 39.16% |
| F230915C00020000 | 2022-12-01 11:07AM EST | 2023-09-15 | 0.49 | 0.46 | 0.49 | +0.12 | +32.43% | 41 | 3,609 | 39.21% |
| F240119C00020000 | 2022-12-01 11:35AM EST | 2024-01-19 | 0.80 | 0.79 | 0.81 | +0.10 | +14.29% | 266 | 96,402 | 39.55% |
| F240621C00020000 | 2022-12-01 11:16AM EST | 2024-06-21 | 1.17 | 1.12 | 1.20 | +0.07 | +6.36% | 3 | 4,960 | 40.14% |
| F250117C00020000 | 2022-12-01 11:22AM EST | 2025-01-17 | 1.65 | 1.56 | 1.68 | +0.09 | +5.77% | 134 | 3,460 | 40.50% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F221202P00020000 | 2022-11-11 3:52PM EST | 2022-12-02 | 5.60 | 5.80 | 5.95 | 0.00 | - | - | 0 | 221.88% |
| F221216P00020000 | 2022-11-23 11:41AM EST | 2022-12-16 | 6.05 | 5.85 | 5.95 | 0.00 | - | 1 | 1,475 | 90.63% |
| F221230P00020000 | 2022-11-25 9:49AM EST | 2022-12-30 | 6.05 | 5.80 | 5.95 | 0.00 | - | 1 | 10 | 57.81% |
| F230120P00020000 | 2022-11-30 3:16PM EST | 2023-01-20 | 6.10 | 5.80 | 5.90 | 0.00 | - | 6,302 | 10,023 | 50.78% |
| F230317P00020000 | 2022-12-01 11:34AM EST | 2023-03-17 | 5.90 | 5.85 | 5.95 | -0.35 | -5.60% | 117 | 879 | 40.82% |
| F230616P00020000 | 2022-12-01 11:36AM EST | 2023-06-16 | 6.00 | 5.95 | 6.10 | -0.20 | -3.23% | 2 | 1,511 | 38.04% |
| F230915P00020000 | 2022-11-30 10:15AM EST | 2023-09-15 | 6.66 | 6.10 | 6.20 | 0.00 | - | 1 | 1,685 | 34.86% |
| F240119P00020000 | 2022-11-30 3:39PM EST | 2024-01-19 | 6.50 | 6.25 | 6.35 | 0.00 | - | 36 | 29,344 | 32.81% |
| F240621P00020000 | 2022-12-01 9:30AM EST | 2024-06-21 | 6.67 | 6.55 | 6.65 | -0.18 | -2.63% | 1 | 363 | 33.52% |
| F250117P00020000 | 2022-11-30 3:39PM EST | 2025-01-17 | 6.95 | 6.75 | 6.95 | 0.00 | - | 20 | 220 | 32.89% |
© 2022 Yahoo. All rights reserved.
