Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EST
After hours:
Strike:30.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220121C00030000 | 2022-01-05 3:59PM EST | 2022-01-21 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 45,254 | 34,461 | 70.31% |
| F220128C00030000 | 2022-01-05 3:58PM EST | 2022-01-28 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 2,466 | 2,792 | 57.03% |
| F220204C00030000 | 2022-01-05 3:55PM EST | 2022-02-04 | 0.15 | 0.13 | 0.16 | -0.05 | -25.00% | 946 | 2,048 | 55.27% |
| F220211C00030000 | 2022-01-05 3:33PM EST | 2022-02-11 | 0.18 | 0.18 | 0.20 | -0.10 | -35.71% | 287 | 1,221 | 51.07% |
| F220218C00030000 | 2022-01-05 3:59PM EST | 2022-02-18 | 0.23 | 0.21 | 0.23 | -0.07 | -23.33% | 20,252 | 72,161 | 48.05% |
| F220318C00030000 | 2022-01-05 3:59PM EST | 2022-03-18 | 0.45 | 0.43 | 0.45 | -0.10 | -18.18% | 6,400 | 40,466 | 44.24% |
| F220414C00030000 | 2022-01-05 3:58PM EST | 2022-04-14 | 0.66 | 0.63 | 0.68 | -0.13 | -16.46% | 1,451 | 11,622 | 43.21% |
| F220617C00030000 | 2022-01-05 3:59PM EST | 2022-06-17 | 1.14 | 1.14 | 1.19 | -0.19 | -14.29% | 9,757 | 35,541 | 42.33% |
| F220916C00030000 | 2022-01-05 3:59PM EST | 2022-09-16 | 1.78 | 1.76 | 1.81 | -0.18 | -9.18% | 4,959 | 33,629 | 41.77% |
| F230120C00030000 | 2022-01-05 3:59PM EST | 2023-01-20 | 2.45 | 2.43 | 2.49 | -0.23 | -8.58% | 5,245 | 90,371 | 40.89% |
| F240119C00030000 | 2022-01-05 3:54PM EST | 2024-01-19 | 4.05 | 4.05 | 4.15 | -0.20 | -4.71% | 1,504 | 26,753 | 40.77% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220121P00030000 | 2022-01-05 1:14PM EST | 2022-01-21 | 6.36 | 6.30 | 6.45 | +0.67 | +11.78% | 20 | 20 | 246.09% |
| F220128P00030000 | 2022-01-05 3:40PM EST | 2022-01-28 | 6.35 | 6.35 | 6.50 | +0.60 | +10.43% | 87 | 788 | 170.02% |
| F220218P00030000 | 2022-01-05 10:54AM EST | 2022-02-18 | 5.80 | 6.55 | 6.75 | -0.30 | -4.92% | 34 | 175 | 112.94% |
| F220318P00030000 | 2022-01-05 3:57PM EST | 2022-03-18 | 6.80 | 6.75 | 6.90 | +0.36 | +5.59% | 113 | 104 | 88.09% |
| F220414P00030000 | 2022-01-04 3:36PM EST | 2022-04-14 | 6.50 | 6.95 | 7.10 | 0.00 | - | 2 | 39 | 77.73% |
| F220617P00030000 | 2022-01-05 3:21PM EST | 2022-06-17 | 7.50 | 7.55 | 7.75 | +0.33 | +4.60% | 95 | 571 | 69.12% |
| F220916P00030000 | 2022-01-05 12:53PM EST | 2022-09-16 | 7.75 | 8.15 | 8.35 | -0.10 | -1.27% | 103 | 1,290 | 62.11% |
| F230120P00030000 | 2022-01-05 2:18PM EST | 2023-01-20 | 8.58 | 8.85 | 9.00 | +0.04 | +0.47% | 10 | 5,726 | 57.12% |
| F240119P00030000 | 2022-01-05 2:46PM EST | 2024-01-19 | 10.20 | 10.30 | 10.45 | +0.17 | +1.69% | 17 | 849 | 50.77% |
© 2022 Yahoo. All rights reserved.
