Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:22.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230616C00022000 | 2022-08-11 2:09PM EDT | 2023-06-16 | 0.76 | 0.75 | 0.77 | +0.03 | +4.11% | 244 | 7,177 | 121.68% |
| F230915C00022000 | 2022-08-11 1:00PM EDT | 2023-09-15 | 1.05 | 1.06 | 1.10 | +0.12 | +12.90% | 67 | 945 | 93.85% |
| F240119C00022000 | 2022-08-11 2:12PM EDT | 2024-01-19 | 1.46 | 1.45 | 1.46 | +0.23 | +18.70% | 31 | 22,414 | 80.27% |
| F240621C00022000 | 2022-08-11 12:38PM EDT | 2024-06-21 | 1.85 | 1.85 | 1.90 | +0.28 | +17.83% | 77 | 2,334 | 73.05% |
| F251219C00022000 | 2023-03-31 1:53PM EDT | 2025-12-19 | 0.69 | 0.51 | 0.82 | -0.02 | -2.82% | 8 | 31 | 34.77% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230421P00022000 | 2023-03-29 3:50PM EDT | 2023-04-21 | 9.95 | 9.35 | 9.45 | 0.00 | - | 21 | 0 | 50.00% |
| F230616P00022000 | 2022-08-08 11:55AM EDT | 2023-06-16 | 6.93 | 6.75 | 6.80 | 0.00 | - | - | 249 | 0.00% |
| F230915P00022000 | 2022-08-03 9:35AM EDT | 2023-09-15 | 7.14 | 6.95 | 7.10 | 0.00 | - | 1 | 204 | 0.00% |
| F240119P00022000 | 2022-08-09 9:34AM EDT | 2024-01-19 | 7.50 | 7.25 | 7.35 | 0.00 | - | 36 | 2,060 | 0.00% |
| F240621P00022000 | 2022-08-11 2:03PM EDT | 2024-06-21 | 7.60 | 7.45 | 7.70 | +0.10 | +1.33% | 6 | 207 | 0.00% |
| F251219P00022000 | 2023-03-29 2:49PM EDT | 2025-12-19 | 10.20 | 9.25 | 10.15 | 0.00 | - | 2 | 5 | 33.79% |
© 2023 Yahoo. All rights reserved.
