Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:22.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220715C00022000 | 2022-07-01 2:20PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| F220916C00022000 | 2022-07-01 3:32PM EDT | 2022-09-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| F221216C00022000 | 2022-07-01 3:53PM EDT | 2022-12-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| F230120C00022000 | 2022-07-01 3:52PM EDT | 2023-01-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| F230616C00022000 | 2022-07-01 2:22PM EDT | 2023-06-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| F230915C00022000 | 2022-06-30 1:22PM EDT | 2023-09-15 | 0.27 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| F240119C00022000 | 2022-07-01 2:32PM EDT | 2024-01-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| F240621C00022000 | 2022-07-01 3:55PM EDT | 2024-06-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220715P00022000 | 2022-05-31 1:57PM EDT | 2022-07-15 | 8.20 | 10.70 | 10.80 | 0.00 | - | 301 | 0 | 206.25% |
| F220819P00022000 | 2022-06-24 10:11AM EDT | 2022-08-19 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F220916P00022000 | 2022-06-30 1:31PM EDT | 2022-09-16 | 10.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| F221216P00022000 | 2022-06-15 11:23AM EDT | 2022-12-16 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230120P00022000 | 2022-07-01 2:39PM EDT | 2023-01-20 | 10.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| F230616P00022000 | 2022-06-29 11:01AM EDT | 2023-06-16 | 10.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F230915P00022000 | 2022-05-16 1:23PM EDT | 2023-09-15 | 9.35 | 9.90 | 10.15 | 0.00 | - | - | 198 | 0.00% |
| F240119P00022000 | 2022-06-30 3:57PM EDT | 2024-01-19 | 11.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F240621P00022000 | 2022-06-30 11:07AM EDT | 2024-06-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
