Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:20.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220128C00020000 | 2022-01-21 3:59PM EST | 2022-01-28 | 1.08 | 1.02 | 1.08 | -0.72 | -40.00% | 1,614 | 3,189 | 65.04% |
| F220204C00020000 | 2022-01-21 3:58PM EST | 2022-02-04 | 1.42 | 1.37 | 1.45 | -0.61 | -30.05% | 379 | 2,608 | 68.95% |
| F220211C00020000 | 2022-01-21 3:58PM EST | 2022-02-11 | 1.56 | 1.51 | 1.61 | -0.71 | -31.28% | 430 | 1,117 | 63.67% |
| F220218C00020000 | 2022-01-21 3:59PM EST | 2022-02-18 | 1.68 | 1.66 | 1.68 | -0.60 | -26.32% | 4,055 | 38,456 | 59.86% |
| F220225C00020000 | 2022-01-21 3:59PM EST | 2022-02-25 | 1.78 | 1.70 | 1.84 | -0.49 | -21.59% | 55 | 92 | 57.52% |
| F220304C00020000 | 2022-01-21 3:19PM EST | 2022-03-04 | 1.92 | 1.82 | 1.96 | -0.53 | -21.63% | 84 | 53 | 56.89% |
| F220318C00020000 | 2022-01-21 3:59PM EST | 2022-03-18 | 2.07 | 2.05 | 2.07 | -0.55 | -20.99% | 3,084 | 45,567 | 54.59% |
| F220414C00020000 | 2022-01-21 3:55PM EST | 2022-04-14 | 2.29 | 2.31 | 2.34 | -0.61 | -21.03% | 923 | 8,270 | 51.71% |
| F220520C00020000 | 2022-01-21 3:50PM EST | 2022-05-20 | 2.70 | 2.59 | 2.70 | -0.80 | -22.86% | 566 | 402 | 50.17% |
| F220617C00020000 | 2022-01-21 3:59PM EST | 2022-06-17 | 2.88 | 2.85 | 2.90 | -0.55 | -16.03% | 2,176 | 34,266 | 50.15% |
| F220916C00020000 | 2022-01-21 3:56PM EST | 2022-09-16 | 3.40 | 3.30 | 3.45 | -0.58 | -14.57% | 811 | 9,069 | 47.95% |
| F230120C00020000 | 2022-01-21 3:58PM EST | 2023-01-20 | 4.04 | 4.00 | 4.10 | -0.51 | -11.21% | 6,616 | 111,911 | 47.00% |
| F240119C00020000 | 2022-01-21 3:56PM EST | 2024-01-19 | 5.40 | 5.40 | 5.60 | -0.68 | -11.18% | 2,153 | 35,254 | 46.88% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220128P00020000 | 2022-01-21 3:59PM EST | 2022-01-28 | 0.45 | 0.45 | 0.46 | +0.26 | +136.84% | 19,700 | 8,283 | 70.70% |
| F220204P00020000 | 2022-01-21 3:59PM EST | 2022-02-04 | 0.82 | 0.83 | 0.86 | +0.34 | +70.83% | 1,760 | 3,665 | 74.61% |
| F220211P00020000 | 2022-01-21 3:42PM EST | 2022-02-11 | 0.94 | 0.95 | 1.01 | +0.34 | +56.67% | 612 | 1,570 | 67.48% |
| F220218P00020000 | 2022-01-21 3:59PM EST | 2022-02-18 | 1.10 | 1.10 | 1.12 | +0.39 | +54.93% | 10,189 | 25,268 | 64.06% |
| F220225P00020000 | 2022-01-21 3:59PM EST | 2022-02-25 | 1.20 | 1.16 | 1.25 | +0.38 | +46.34% | 450 | 656 | 61.04% |
| F220304P00020000 | 2022-01-21 3:45PM EST | 2022-03-04 | 1.30 | 1.27 | 1.34 | +0.43 | +49.43% | 235 | 582 | 59.33% |
| F220318P00020000 | 2022-01-21 3:59PM EST | 2022-03-18 | 1.48 | 1.46 | 1.49 | +0.42 | +39.62% | 4,425 | 11,808 | 56.74% |
| F220414P00020000 | 2022-01-21 3:55PM EST | 2022-04-14 | 1.76 | 1.71 | 1.76 | +0.42 | +31.34% | 1,282 | 6,966 | 53.32% |
| F220520P00020000 | 2022-01-21 3:59PM EST | 2022-05-20 | 2.11 | 2.10 | 2.16 | +0.48 | +29.45% | 372 | 2,139 | 53.17% |
| F220617P00020000 | 2022-01-21 3:42PM EST | 2022-06-17 | 2.30 | 2.29 | 2.37 | +0.33 | +16.75% | 1,531 | 13,034 | 51.76% |
| F220916P00020000 | 2022-01-21 3:54PM EST | 2022-09-16 | 2.88 | 2.82 | 2.97 | +0.45 | +18.52% | 233 | 13,396 | 50.64% |
| F230120P00020000 | 2022-01-21 3:54PM EST | 2023-01-20 | 3.55 | 3.45 | 3.60 | +0.35 | +10.94% | 2,881 | 40,600 | 48.93% |
| F240119P00020000 | 2022-01-21 3:59PM EST | 2024-01-19 | 4.90 | 4.45 | 4.95 | +0.41 | +9.13% | 3,166 | 19,485 | 46.90% |
© 2022 Yahoo. All rights reserved.
