UK markets open in 43 minutes
NIKKEI 225
29,844.96-655.09(-2.15%)HANG SENG
24,018.81-80.33(-0.33%)CRUDE OIL
70.90+0.61(+0.87%)GOLD FUTURES
1,763.40-0.40(-0.02%)DOW
33,970.47-614.41(-1.78%)BTC-GBP
31,250.14-2,322.80(-6.92%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.82-0.73 (-5.39%)
At close: 4:02PM EDT
Strike:22.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F211015C00022000 | 2021-09-17 9:48AM EDT | 2021-10-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| F211119C00022000 | 2021-09-13 9:53AM EDT | 2021-11-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| F211217C00022000 | 2021-09-20 9:40AM EDT | 2021-12-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| F220121C00022000 | 2021-09-20 3:09PM EDT | 2022-01-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| F220318C00022000 | 2021-09-20 12:44PM EDT | 2022-03-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| F220617C00022000 | 2021-09-20 2:44PM EDT | 2022-06-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| F220916C00022000 | 2021-09-20 3:24PM EDT | 2022-09-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| F230120C00022000 | 2021-09-20 3:48PM EDT | 2023-01-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 12.50% |
| F240119C00022000 | 2021-09-20 2:19PM EDT | 2024-01-19 | 1.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F211015P00022000 | 2021-08-25 5:32PM EDT | 2021-10-15 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F211119P00022000 | 2021-09-02 12:21PM EDT | 2021-11-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F211217P00022000 | 2021-08-25 5:32PM EDT | 2021-12-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F220121P00022000 | 2021-08-25 5:32PM EDT | 2022-01-21 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F220318P00022000 | 2021-08-25 5:32PM EDT | 2022-03-18 | 8.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| F220617P00022000 | 2021-08-25 5:32PM EDT | 2022-06-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F230120P00022000 | 2021-09-17 9:48AM EDT | 2023-01-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| F240119P00022000 | 2021-09-20 12:14AM EDT | 2024-01-19 | 10.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
