Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:8.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230616C00008000 | 2022-08-11 1:30PM EDT | 2023-06-16 | 8.01 | 8.00 | 8.15 | +0.71 | +9.73% | 20 | 287 | 382.71% |
| F230915C00008000 | 2022-08-10 3:00PM EDT | 2023-09-15 | 7.65 | 8.05 | 8.10 | +0.06 | +0.79% | 1 | 227 | 264.36% |
| F240119C00008000 | 2022-08-11 1:43PM EDT | 2024-01-19 | 8.20 | 8.10 | 8.30 | +0.75 | +10.07% | 22 | 3,674 | 206.93% |
| F240621C00008000 | 2022-08-11 1:01PM EDT | 2024-06-21 | 8.28 | 8.25 | 8.35 | +0.73 | +9.67% | 15 | 1,027 | 171.97% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230616P00008000 | 2022-08-11 9:50AM EDT | 2023-06-16 | 0.30 | 0.26 | 0.28 | -0.05 | -14.29% | 20 | 10,415 | 74.61% |
| F230915P00008000 | 2022-08-11 10:42AM EDT | 2023-09-15 | 0.40 | 0.37 | 0.39 | -0.08 | -16.67% | 1 | 740 | 58.30% |
| F240119P00008000 | 2022-08-11 12:27PM EDT | 2024-01-19 | 0.53 | 0.51 | 0.58 | -0.04 | -7.02% | 514 | 23,877 | 51.32% |
| F240621P00008000 | 2022-08-11 11:35AM EDT | 2024-06-21 | 0.75 | 0.71 | 0.75 | -0.11 | -12.79% | 385 | 4,084 | 48.15% |
© 2023 Yahoo. All rights reserved.
