Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.78+0.07 (+0.51%)
At close: 4:02PM EDT
Strike:6.00
Callsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F211015C00006000 | 2021-09-24 11:04AM EDT | 2021-10-15 | 7.90 | 7.75 | 7.85 | +1.20 | +17.91% | 2 | 34 | 165.63% |
| F211119C00006000 | 2021-09-20 2:17PM EDT | 2021-11-19 | 6.72 | 7.75 | 7.85 | 0.00 | - | 3 | 12 | 99.22% |
| F211217C00006000 | 2021-09-24 11:24AM EDT | 2021-12-17 | 7.90 | 7.75 | 7.85 | +0.40 | +5.33% | 2 | 199 | 81.25% |
| F220318C00006000 | 2021-09-23 1:18PM EDT | 2022-03-18 | 7.75 | 7.80 | 7.90 | 0.00 | - | 2 | 198 | 69.14% |
Putsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F211001P00006000 | 2021-09-09 2:27PM EDT | 2021-10-01 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 303.13% |
| F211015P00006000 | 2021-09-21 10:35AM EDT | 2021-10-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,033 | 137.50% |
| F211022P00006000 | 2021-09-20 12:14AM EDT | 2021-10-22 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 6 | 137.50% |
| F211119P00006000 | 2021-09-22 2:57PM EDT | 2021-11-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 12 | 554 | 99.61% |
| F211217P00006000 | 2021-09-24 1:58PM EDT | 2021-12-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 145 | 81.25% |
| F220318P00006000 | 2021-09-23 10:10AM EDT | 2022-03-18 | 0.04 | 0.04 | 0.06 | 0.00 | - | 238 | 183 | 64.84% |
© 2021 Verizon Media. All rights reserved.
