Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.83-0.34 (-3.34%)
At close: 4:00PM EST
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210122C00001000 | 2021-01-12 12:14PM EST | 1.00 | 8.70 | 9.10 | 9.25 | 0.00 | - | 2 | 1 | 1,678.13% |
| F210122C00002000 | 2021-01-04 12:04PM EST | 2.00 | 6.50 | 7.75 | 7.90 | 0.00 | - | 1 | 1 | 731.25% |
| F210122C00002500 | 2020-12-24 12:34PM EST | 2.50 | 6.34 | 7.30 | 7.40 | 0.00 | - | 6 | 6 | 506.25% |
| F210122C00004000 | 2021-01-08 9:41AM EST | 4.00 | 5.01 | 5.80 | 5.90 | 0.00 | - | 1 | 1 | 343.75% |
| F210122C00004500 | 2021-01-14 9:35AM EST | 4.50 | 5.47 | 5.30 | 5.40 | +0.12 | +2.24% | 2 | 0 | 300.00% |
| F210122C00005000 | 2021-01-13 3:47PM EST | 5.00 | 4.91 | 4.80 | 4.90 | -0.24 | -4.66% | 1 | 36 | 262.50% |
| F210122C00005500 | 2021-01-07 11:54AM EST | 5.50 | 4.20 | 4.30 | 4.40 | 0.00 | - | 1 | 3 | 231.25% |
| F210122C00006000 | 2021-01-15 9:30AM EST | 6.00 | 4.04 | 3.80 | 3.90 | +0.26 | +6.88% | 2 | 3 | 198.44% |
| F210122C00006500 | 2021-01-14 3:23PM EST | 6.50 | 3.40 | 3.30 | 3.40 | -0.25 | -6.85% | 2 | 17 | 171.88% |
| F210122C00007000 | 2021-01-15 12:29PM EST | 7.00 | 2.89 | 2.81 | 2.86 | -0.22 | -7.07% | 13 | 223 | 118.75% |
| F210122C00007500 | 2021-01-15 10:10AM EST | 7.50 | 2.49 | 2.30 | 2.37 | -0.21 | -7.78% | 3 | 108 | 93.75% |
| F210122C00008000 | 2021-01-15 2:43PM EST | 8.00 | 1.95 | 1.83 | 1.86 | -0.24 | -10.96% | 568 | 1,150 | 90.63% |
| F210122C00008500 | 2021-01-15 3:43PM EST | 8.50 | 1.35 | 1.34 | 1.36 | -0.35 | -20.59% | 123 | 887 | 71.88% |
| F210122C00009000 | 2021-01-15 3:55PM EST | 9.00 | 0.85 | 0.84 | 0.86 | -0.33 | -27.97% | 1,172 | 14,071 | 53.13% |
| F210122C00009500 | 2021-01-15 3:58PM EST | 9.50 | 0.40 | 0.39 | 0.40 | -0.32 | -44.44% | 2,310 | 11,783 | 38.67% |
| F210122C00010000 | 2021-01-15 3:59PM EST | 10.00 | 0.11 | 0.11 | 0.12 | -0.23 | -67.65% | 20,770 | 16,607 | 38.28% |
| F210122C00010500 | 2021-01-15 3:59PM EST | 10.50 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 9,788 | 17,312 | 49.61% |
| F210122C00011000 | 2021-01-15 3:56PM EST | 11.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 4,386 | 6,688 | 59.38% |
| F210122C00011500 | 2021-01-15 3:47PM EST | 11.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 836 | 1,804 | 76.56% |
| F210122C00012000 | 2021-01-15 2:59PM EST | 12.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 943 | 2,743 | 92.19% |
| F210122C00012500 | 2021-01-15 3:49PM EST | 12.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 448 | 1,054 | 98.44% |
| F210122C00013000 | 2021-01-15 3:28PM EST | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 151 | 2,590 | 110.94% |
| F210122C00013500 | 2021-01-15 3:18PM EST | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 177 | 115.63% |
| F210122C00014000 | 2021-01-15 3:07PM EST | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 506 | 52 | 128.13% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210122P00006000 | 2021-01-14 10:28AM EST | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 190.63% |
| F210122P00006500 | 2021-01-05 2:23PM EST | 6.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 0 | 162.50% |
| F210122P00007000 | 2021-01-07 3:32PM EST | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 286 | 137.50% |
| F210122P00007500 | 2021-01-15 11:45AM EST | 7.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 16 | 517 | 106.25% |
| F210122P00008000 | 2021-01-15 3:57PM EST | 8.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 233 | 2,928 | 90.63% |
| F210122P00008500 | 2021-01-15 3:50PM EST | 8.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 289 | 2,858 | 67.19% |
| F210122P00009000 | 2021-01-15 3:59PM EST | 9.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 891 | 3,516 | 50.78% |
| F210122P00009500 | 2021-01-15 3:59PM EST | 9.50 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 3,737 | 4,333 | 38.67% |
| F210122P00010000 | 2021-01-15 3:58PM EST | 10.00 | 0.28 | 0.28 | 0.29 | +0.11 | +64.71% | 3,286 | 8,783 | 38.28% |
| F210122P00010500 | 2021-01-15 3:54PM EST | 10.50 | 0.68 | 0.69 | 0.73 | +0.22 | +47.83% | 348 | 377 | 52.73% |
| F210122P00011000 | 2021-01-15 3:56PM EST | 11.00 | 1.20 | 1.18 | 1.21 | +0.28 | +30.43% | 88 | 35 | 59.38% |
| F210122P00011500 | 2021-01-14 11:52AM EST | 11.50 | 1.37 | 1.33 | 1.46 | -0.49 | -26.34% | 4 | 2 | 0.00% |
| F210122P00012000 | 2021-01-15 1:03PM EST | 12.00 | 2.10 | 2.17 | 2.21 | +0.20 | +10.53% | 1 | 33 | 89.06% |
| F210122P00013000 | 2021-01-08 10:24AM EST | 13.00 | 3.00 | 3.10 | 3.25 | +0.11 | +3.81% | 1 | 0 | 93.75% |
| F210122P00013500 | 2020-12-18 10:56AM EST | 13.50 | 3.65 | 3.60 | 3.70 | -0.81 | -18.16% | 2 | 4 | 139.06% |
| F210122P00014000 | 2021-01-13 9:30AM EST | 14.00 | 4.19 | 4.10 | 4.20 | 0.00 | - | 2 | 18 | 150.00% |
© 2021 Verizon Media. All rights reserved.
