Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Strike:22.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F221209C00022000 | 2022-12-07 9:30AM EST | 2022-12-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| F221216C00022000 | 2022-12-07 2:33PM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F230120C00022000 | 2022-12-07 3:50PM EST | 2023-01-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| F230317C00022000 | 2022-12-02 11:29AM EST | 2023-03-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| F230616C00022000 | 2022-12-07 3:58PM EST | 2023-06-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| F230915C00022000 | 2022-12-07 10:49AM EST | 2023-09-15 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| F240119C00022000 | 2022-12-07 2:38PM EST | 2024-01-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| F240621C00022000 | 2022-12-07 3:31PM EST | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| F250117C00022000 | 2022-12-07 1:57PM EST | 2025-01-17 | 0.94 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F221216P00022000 | 2022-12-07 2:36PM EST | 2022-12-16 | 8.85 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| F230120P00022000 | 2022-12-05 9:36AM EST | 2023-01-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F230317P00022000 | 2022-11-30 9:48AM EST | 2023-03-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| F230616P00022000 | 2022-12-07 11:56AM EST | 2023-06-16 | 8.65 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| F230915P00022000 | 2022-11-30 11:36AM EST | 2023-09-15 | 8.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| F240119P00022000 | 2022-12-07 10:31AM EST | 2024-01-19 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F240621P00022000 | 2022-12-05 12:06PM EST | 2024-06-21 | 8.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F250117P00022000 | 2022-11-23 11:35AM EST | 2025-01-17 | 8.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
