Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EST
After hours:
Strike:7.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220121C00007000 | 2022-01-05 3:28PM EST | 2022-01-21 | 16.64 | 16.60 | 16.75 | -0.66 | -3.82% | 174 | 9,307 | 0.00% |
| F220218C00007000 | 2021-11-23 12:43PM EST | 2022-02-18 | 13.20 | 13.30 | 13.40 | 0.00 | - | 2 | 2 | 0.00% |
| F220318C00007000 | 2022-01-05 1:02PM EST | 2022-03-18 | 17.50 | 16.60 | 16.75 | +3.75 | +27.27% | 6 | 83 | 0.00% |
| F220414C00007000 | 2022-01-05 10:01AM EST | 2022-04-14 | 16.70 | 16.60 | 16.75 | +3.75 | +28.96% | 1 | 4 | 0.00% |
| F220617C00007000 | 2021-12-27 12:32PM EST | 2022-06-17 | 13.88 | 16.60 | 16.80 | 0.00 | - | 1 | 96 | 0.00% |
| F230120C00007000 | 2022-01-05 3:58PM EST | 2023-01-20 | 16.70 | 16.60 | 16.80 | -0.75 | -4.30% | 263 | 9,679 | 0.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220121P00007000 | 2022-01-04 1:07PM EST | 2022-01-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 129,746 | 362.50% |
| F220218P00007000 | 2021-12-21 12:09PM EST | 2022-02-18 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 416 | 170.31% |
| F220318P00007000 | 2022-01-03 10:19AM EST | 2022-03-18 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 694 | 131.25% |
| F220414P00007000 | 2021-12-28 9:43AM EST | 2022-04-14 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 15 | 114.84% |
| F220617P00007000 | 2022-01-05 11:06AM EST | 2022-06-17 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 2 | 1,950 | 89.06% |
| F230120P00007000 | 2022-01-05 12:19PM EST | 2023-01-20 | 0.08 | 0.10 | 0.14 | -0.01 | -11.11% | 203 | 29,380 | 69.73% |
© 2022 Yahoo. All rights reserved.
