Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EST
Pre-market:
Strike:4.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220121C00004000 | 2022-01-14 3:33PM EST | 2022-01-21 | 21.15 | 0.00 | 0.00 | 0.00 | - | 6 | 1,113 | 0.00% |
| F220318C00004000 | 2022-01-03 1:02PM EST | 2022-03-18 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| F220617C00004000 | 2022-01-10 9:36AM EST | 2022-06-17 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| F220916C00004000 | 2022-01-04 1:01PM EST | 2022-09-16 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230120C00004000 | 2022-01-14 9:43AM EST | 2023-01-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 537 | 0.00% |
| F240119C00004000 | 2022-01-11 11:53AM EST | 2024-01-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220121P00004000 | 2022-01-03 9:46AM EST | 2022-01-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 38,756 | 50.00% |
| F220318P00004000 | 2021-12-10 11:11AM EST | 2022-03-18 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 253 | 184.38% |
| F220617P00004000 | 2022-01-06 3:25PM EST | 2022-06-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 346 | 50.00% |
| F220916P00004000 | 2022-01-14 12:47PM EST | 2022-09-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 138 | 50.00% |
| F230120P00004000 | 2022-01-14 3:55PM EST | 2023-01-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 26,278 | 50.00% |
| F240119P00004000 | 2022-01-14 10:50AM EST | 2024-01-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 25 | 348 | 25.00% |
© 2022 Yahoo. All rights reserved.
