Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:21.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220128C00021000 | 2022-01-21 3:59PM EST | 2022-01-28 | 0.50 | 0.48 | 0.50 | -0.54 | -51.92% | 9,090 | 4,892 | 61.13% |
| F220204C00021000 | 2022-01-21 3:59PM EST | 2022-02-04 | 0.90 | 0.87 | 0.89 | -0.45 | -33.33% | 2,379 | 5,485 | 66.80% |
| F220211C00021000 | 2022-01-21 3:59PM EST | 2022-02-11 | 1.09 | 1.02 | 1.07 | -0.66 | -37.71% | 765 | 793 | 62.40% |
| F220218C00021000 | 2022-01-21 3:59PM EST | 2022-02-18 | 1.17 | 1.15 | 1.17 | -0.49 | -29.52% | 3,209 | 12,821 | 58.79% |
| F220225C00021000 | 2022-01-21 3:59PM EST | 2022-02-25 | 1.28 | 1.24 | 1.33 | -0.50 | -28.09% | 667 | 35 | 57.42% |
| F220304C00021000 | 2022-01-21 3:59PM EST | 2022-03-04 | 1.40 | 1.37 | 1.44 | -0.45 | -24.32% | 205 | 79 | 56.59% |
| F220318C00021000 | 2022-01-21 3:59PM EST | 2022-03-18 | 1.58 | 1.56 | 1.57 | -0.48 | -23.30% | 3,464 | 26,125 | 53.86% |
| F220414C00021000 | 2022-01-21 3:56PM EST | 2022-04-14 | 1.86 | 1.83 | 1.87 | -0.51 | -21.52% | 1,364 | 13,688 | 51.42% |
| F220520C00021000 | 2022-01-21 3:47PM EST | 2022-05-20 | 2.25 | 2.15 | 2.25 | -0.45 | -16.67% | 842 | 507 | 50.34% |
| F220617C00021000 | 2022-01-21 3:59PM EST | 2022-06-17 | 2.41 | 2.37 | 2.45 | -0.50 | -17.18% | 563 | 7,142 | 50.10% |
| F220916C00021000 | 2022-01-21 3:38PM EST | 2022-09-16 | 2.94 | 2.86 | 2.98 | -0.56 | -16.00% | 768 | 1,048 | 47.36% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220128P00021000 | 2022-01-21 3:59PM EST | 2022-01-28 | 0.91 | 0.91 | 0.92 | +0.46 | +102.22% | 12,138 | 7,863 | 68.16% |
| F220204P00021000 | 2022-01-21 3:59PM EST | 2022-02-04 | 1.31 | 1.30 | 1.37 | +0.48 | +57.83% | 1,696 | 4,248 | 73.54% |
| F220211P00021000 | 2022-01-21 3:50PM EST | 2022-02-11 | 1.45 | 1.44 | 1.53 | +0.47 | +47.96% | 1,035 | 1,383 | 67.09% |
| F220218P00021000 | 2022-01-21 3:59PM EST | 2022-02-18 | 1.58 | 1.58 | 1.62 | +0.50 | +46.30% | 4,361 | 13,063 | 62.84% |
| F220225P00021000 | 2022-01-21 3:27PM EST | 2022-02-25 | 1.71 | 1.64 | 1.74 | +0.53 | +44.92% | 234 | 257 | 59.57% |
| F220304P00021000 | 2022-01-21 3:59PM EST | 2022-03-04 | 1.80 | 1.74 | 1.86 | +0.50 | +38.46% | 114 | 95 | 58.25% |
| F220318P00021000 | 2022-01-21 3:59PM EST | 2022-03-18 | 1.97 | 1.96 | 2.01 | +0.49 | +33.11% | 2,487 | 4,379 | 56.06% |
| F220414P00021000 | 2022-01-21 3:57PM EST | 2022-04-14 | 2.26 | 2.22 | 2.29 | +0.50 | +28.41% | 942 | 5,405 | 52.83% |
| F220520P00021000 | 2022-01-21 3:29PM EST | 2022-05-20 | 2.72 | 2.63 | 2.69 | +0.62 | +29.52% | 117 | 603 | 52.73% |
| F220617P00021000 | 2022-01-21 3:47PM EST | 2022-06-17 | 2.85 | 2.82 | 2.92 | +0.42 | +17.28% | 468 | 3,494 | 51.47% |
| F220916P00021000 | 2022-01-21 3:52PM EST | 2022-09-16 | 3.44 | 3.40 | 3.50 | +0.50 | +17.01% | 35 | 885 | 49.98% |
© 2022 Yahoo. All rights reserved.
