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 - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.11-0.12 (-0.98%)
At close: 4:02PM EDT
12.11 0.00 (0.00%)
After hours: 6:37PM EDT
Strike:8.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210423C00008000 | 2021-04-09 10:50AM EDT | 2021-04-23 | 4.45 | 4.05 | 4.15 | 0.00 | - | 5 | 10 | 204.69% |
| F210430C00008000 | 2021-04-13 9:43AM EDT | 2021-04-30 | 4.25 | 4.00 | 4.15 | 0.00 | - | 1 | 20 | 132.81% |
| F210507C00008000 | 2021-04-19 2:06PM EDT | 2021-05-07 | 4.15 | 4.05 | 4.15 | -0.09 | -2.12% | 1 | 253 | 104.69% |
| F210514C00008000 | 2021-04-19 2:13PM EDT | 2021-05-14 | 4.15 | 4.05 | 4.20 | -0.35 | -7.78% | 1 | 2 | 76.56% |
| F210521C00008000 | 2021-04-16 2:37PM EDT | 2021-05-21 | 4.27 | 4.10 | 4.20 | 0.00 | - | 18 | 100 | 79.69% |
| F210618C00008000 | 2021-04-19 1:02PM EDT | 2021-06-18 | 4.14 | 4.05 | 4.20 | -0.20 | -4.61% | 52 | 6,335 | 50.00% |
| F210917C00008000 | 2021-04-19 1:12PM EDT | 2021-09-17 | 4.26 | 4.20 | 4.30 | -0.14 | -3.18% | 4 | 634 | 53.61% |
| F211217C00008000 | 2021-04-19 12:01AM EDT | 2021-12-17 | 4.56 | 4.30 | 4.50 | 0.00 | - | - | 2 | 53.61% |
| F220318C00008000 | 2021-04-19 3:32PM EDT | 2022-03-18 | 4.52 | 4.45 | 4.60 | -0.23 | -4.84% | 10 | 115 | 49.81% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210423P00008000 | 2021-04-15 9:31AM EDT | 2021-04-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 58 | 150.00% |
| F210430P00008000 | 2021-04-13 3:03PM EDT | 2021-04-30 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 106.25% |
| F210507P00008000 | 2021-04-14 10:30AM EDT | 2021-05-07 | 0.02 | 0.00 | 0.11 | 0.00 | - | 6 | 2 | 111.72% |
| F210521P00008000 | 2021-04-19 11:48AM EDT | 2021-05-21 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 1,558 | 67.19% |
| F210528P00008000 | 2021-04-12 1:39PM EDT | 2021-05-28 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 2 | 115.63% |
| F210618P00008000 | 2021-04-16 2:57PM EDT | 2021-06-18 | 0.06 | 0.00 | 0.06 | +0.01 | +20.00% | 19 | 59,072 | 55.47% |
| F210917P00008000 | 2021-04-19 1:46PM EDT | 2021-09-17 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 13 | 1,360 | 49.22% |
| F211217P00008000 | 2021-04-19 12:01AM EDT | 2021-12-17 | 0.26 | 0.21 | 0.26 | 0.00 | - | - | 12 | 46.68% |
| F220318P00008000 | 2021-04-19 2:06PM EDT | 2022-03-18 | 0.35 | 0.31 | 0.39 | -0.02 | -5.41% | 63 | 1,224 | 45.70% |
© 2021 Verizon Media. All rights reserved.
