Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.23+0.46 (+3.60%)
At close: 4:02PM EDT
Strike:5.00
Callsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F211217C00005000 | 2021-06-24 11:04AM EDT | 2021-12-17 | 10.40 | 8.90 | 11.75 | +0.51 | +5.16% | 2 | 91 | 364.45% |
| F220121C00005000 | 2021-06-24 10:19AM EDT | 2022-01-21 | 10.35 | 10.20 | 10.35 | -0.05 | -0.48% | 1 | 17,547 | 301.17% |
| F220318C00005000 | 2021-06-23 3:27PM EDT | 2022-03-18 | 10.55 | 10.25 | 10.95 | 0.00 | - | 2 | 224 | 273.14% |
| F230120C00005000 | 2021-06-23 3:59PM EDT | 2023-01-20 | 10.90 | 10.35 | 10.65 | -0.10 | -0.91% | 4 | 4,906 | 159.38% |
Putsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F211015P00005000 | 2021-06-18 11:20AM EDT | 2021-10-15 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 3 | 184.38% |
| F211217P00005000 | 2021-06-23 12:34PM EDT | 2021-12-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 228 | 95.31% |
| F220121P00005000 | 2021-06-23 12:48PM EDT | 2022-01-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 30 | 41,804 | 86.72% |
| F220318P00005000 | 2021-06-24 10:53AM EDT | 2022-03-18 | 0.09 | 0.05 | 0.12 | +0.04 | +80.00% | 5 | 4,724 | 83.20% |
| F230120P00005000 | 2021-06-23 12:47PM EDT | 2023-01-20 | 0.16 | 0.12 | 0.26 | 0.00 | - | 625 | 56,761 | 59.77% |
© 2021 Verizon Media. All rights reserved.
