UK markets closed
NIKKEI 225
29,685.37+2.00(+0.01%)HANG SENG
29,106.15+136.44(+0.47%)CRUDE OIL
63.47+0.09(+0.14%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.11-0.12 (-0.98%)
At close: 4:02PM EDT
12.12 +0.01 (0.08%)
After hours: 6:09PM EDT
Strike:6.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210423C00006000 | 2021-04-09 9:30AM EDT | 2021-04-23 | 6.50 | 6.05 | 6.15 | 0.00 | - | 2 | 5 | 325.00% |
| F210430C00006000 | 2021-04-07 10:48AM EDT | 2021-04-30 | 6.80 | 5.85 | 6.15 | 0.00 | - | 1 | 3 | 209.38% |
| F210521C00006000 | 2021-04-09 12:59PM EDT | 2021-05-21 | 6.25 | 6.05 | 6.15 | 0.00 | - | 1 | 15 | 126.56% |
| F210618C00006000 | 2021-04-14 12:09PM EDT | 2021-06-18 | 6.20 | 6.10 | 6.20 | -0.10 | -1.59% | 1 | 375 | 92.97% |
| F210917C00006000 | 2021-04-19 12:22PM EDT | 2021-09-17 | 6.15 | 6.10 | 6.25 | -0.20 | -3.15% | 11 | 529 | 64.45% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210423P00006000 | 2021-03-19 10:17AM EDT | 2021-04-23 | 0.05 | 0.00 | 0.05 | 0.00 | - | 48 | 48 | 300.00% |
| F210430P00006000 | 2021-03-24 12:50PM EDT | 2021-04-30 | 0.05 | 0.00 | 0.04 | 0.00 | - | 30 | 62 | 187.50% |
| F210521P00006000 | 2021-04-05 2:52PM EDT | 2021-05-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 279 | 107.81% |
| F210618P00006000 | 2021-04-19 10:14AM EDT | 2021-06-18 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 2,300 | 85.94% |
| F210917P00006000 | 2021-04-19 3:55PM EDT | 2021-09-17 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 525 | 57.42% |
© 2021 Verizon Media. All rights reserved.
