Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:8.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220701C00008000 | 2022-06-30 2:35PM EDT | 2022-07-01 | 3.35 | 3.00 | 3.10 | +0.10 | +3.08% | 1 | 119 | 318.75% |
| F220715C00008000 | 2022-06-30 11:47AM EDT | 2022-07-15 | 3.29 | 3.00 | 3.15 | 0.00 | - | 1 | 20 | 109.38% |
| F220722C00008000 | 2022-06-14 10:06AM EDT | 2022-07-22 | 4.40 | 3.00 | 3.15 | 0.00 | - | 10 | 14 | 90.23% |
| F220729C00008000 | 2022-06-27 9:34AM EDT | 2022-07-29 | 4.05 | 3.00 | 3.20 | 0.00 | - | 1 | 20 | 59.38% |
| F220805C00008000 | 2022-06-27 2:54PM EDT | 2022-08-05 | 4.15 | 3.00 | 3.20 | 0.00 | - | - | 1 | 53.13% |
| F220819C00008000 | 2022-06-30 10:47AM EDT | 2022-08-19 | 3.17 | 3.10 | 3.20 | 0.00 | - | 5 | 21 | 59.77% |
| F220916C00008000 | 2022-07-01 10:21AM EDT | 2022-09-16 | 3.28 | 3.15 | 3.25 | -0.07 | -2.09% | 1 | 810 | 55.27% |
| F221216C00008000 | 2022-06-30 9:45AM EDT | 2022-12-16 | 3.50 | 3.40 | 3.45 | 0.00 | - | 1 | 177 | 53.32% |
| F230120C00008000 | 2022-06-29 1:44PM EDT | 2023-01-20 | 3.75 | 3.40 | 3.55 | -0.09 | -2.34% | 10 | 85 | 51.17% |
| F230616C00008000 | 2022-07-01 10:31AM EDT | 2023-06-16 | 3.75 | 3.65 | 3.75 | -0.15 | -3.85% | 4 | 0 | 49.17% |
| F230915C00008000 | 2022-07-01 10:27AM EDT | 2023-09-15 | 3.87 | 3.75 | 3.95 | -0.13 | -3.25% | 6 | 175 | 49.95% |
| F240119C00008000 | 2022-07-01 10:42AM EDT | 2024-01-19 | 4.02 | 4.00 | 4.20 | -0.06 | -1.47% | 15 | 3,913 | 50.54% |
| F240621C00008000 | 2022-07-01 10:17AM EDT | 2024-06-21 | 4.30 | 4.05 | 4.30 | +0.02 | +0.47% | 8 | 351 | 47.07% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220701P00008000 | 2022-06-24 9:40AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 275.00% |
| F220708P00008000 | 2022-07-01 9:42AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 269 | 93.75% |
| F220715P00008000 | 2022-06-30 3:54PM EDT | 2022-07-15 | 0.02 | 0.01 | 0.03 | 0.00 | - | 211 | 0 | 85.94% |
| F220722P00008000 | 2022-06-30 3:42PM EDT | 2022-07-22 | 0.02 | 0.02 | 0.03 | 0.00 | - | 9 | 219 | 74.22% |
| F220729P00008000 | 2022-07-01 10:22AM EDT | 2022-07-29 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 15 | 844 | 81.25% |
| F220805P00008000 | 2022-06-30 2:54PM EDT | 2022-08-05 | 0.08 | 0.07 | 0.10 | 0.00 | - | 39 | 83 | 75.39% |
| F220819P00008000 | 2022-06-30 3:57PM EDT | 2022-08-19 | 0.11 | 0.11 | 0.12 | 0.00 | - | 1 | 1,426 | 69.14% |
| F220916P00008000 | 2022-07-01 10:19AM EDT | 2022-09-16 | 0.19 | 0.19 | 0.20 | +0.01 | +5.56% | 30 | 0 | 64.65% |
| F221216P00008000 | 2022-07-01 10:46AM EDT | 2022-12-16 | 0.44 | 0.44 | 0.45 | +0.05 | +12.82% | 105 | 33,639 | 59.28% |
| F230120P00008000 | 2022-07-01 9:50AM EDT | 2023-01-20 | 0.45 | 0.50 | 0.51 | 0.00 | - | 11 | 0 | 56.93% |
| F230616P00008000 | 2022-06-30 2:52PM EDT | 2023-06-16 | 0.78 | 0.78 | 0.82 | 0.00 | - | 134 | 4,668 | 53.86% |
| F230915P00008000 | 2022-07-01 10:39AM EDT | 2023-09-15 | 0.96 | 0.91 | 0.98 | +0.06 | +6.67% | 42 | 722 | 52.34% |
| F240119P00008000 | 2022-06-30 3:53PM EDT | 2024-01-19 | 1.10 | 1.00 | 1.15 | 0.00 | - | 32 | 20,013 | 51.47% |
| F240621P00008000 | 2022-06-30 3:53PM EDT | 2024-06-21 | 1.32 | 1.28 | 1.43 | 0.00 | - | 17 | 49 | 50.29% |
© 2022 Yahoo. All rights reserved.
