Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:20.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230421C00020000 | 2023-03-06 2:30PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F230616C00020000 | 2023-03-21 1:45PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| F230721C00020000 | 2023-03-24 1:05PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| F230915C00020000 | 2023-03-23 11:09AM EDT | 2023-09-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| F231215C00020000 | 2023-03-24 1:58PM EDT | 2023-12-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| F240119C00020000 | 2023-03-24 3:41PM EDT | 2024-01-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| F240621C00020000 | 2023-03-23 3:17PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| F250117C00020000 | 2023-03-23 2:55PM EDT | 2025-01-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| F250620C00020000 | 2023-03-24 11:07AM EDT | 2025-06-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| F251219C00020000 | 2023-03-24 2:32PM EDT | 2025-12-19 | 0.82 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 6.25% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230421P00020000 | 2023-02-15 12:01PM EDT | 2023-04-21 | 7.30 | 8.75 | 8.90 | 0.00 | - | - | 0 | 165.82% |
| F230616P00020000 | 2023-03-24 3:58PM EDT | 2023-06-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| F230721P00020000 | 2023-02-24 1:19PM EDT | 2023-07-21 | 8.10 | 8.45 | 8.60 | 0.00 | - | 10 | 0 | 59.96% |
| F230915P00020000 | 2023-03-22 11:39AM EDT | 2023-09-15 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F231215P00020000 | 2023-03-21 9:46AM EDT | 2023-12-15 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F240119P00020000 | 2023-02-24 1:22PM EDT | 2024-01-19 | 8.10 | 8.35 | 8.70 | 0.00 | - | 12 | 6 | 43.36% |
| F240621P00020000 | 2023-02-09 12:29PM EDT | 2024-06-21 | 6.63 | 0.00 | 0.00 | 0.00 | - | 2 | 466 | 0.00% |
| F250117P00020000 | 2023-01-25 4:43PM EDT | 2025-01-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 30 | 302 | 0.00% |
| F250620P00020000 | 2023-02-08 10:55AM EDT | 2025-06-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| F251219P00020000 | 2023-03-23 9:54AM EDT | 2025-12-19 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
