Singapore markets open in 1 hour 46 minutes
Straits Times Index
3,179.58 -15.46 (-0.48%) S&P 500
3,978.73 +37.25 (+0.95%) Dow
32,120.28 +191.66 (+0.60%) Nasdaq
11,434.74 +170.29 (+1.51%) BTC-USD
29,715.26 -10.73 (-0.04%) CMC Crypto 200
659.93 -11.08 (-1.65%)
Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220527C00003000 | 2022-05-20 9:54AM EDT | 3.00 | 9.70 | 9.65 | 9.75 | 0.00 | - | 1 | 1 | 812.50% |
| F220527C00008500 | 2022-05-24 10:03AM EDT | 8.50 | 3.94 | 4.15 | 4.25 | 0.00 | - | 6 | 12 | 256.25% |
| F220527C00009000 | 2022-05-25 2:44PM EDT | 9.00 | 3.69 | 3.65 | 3.75 | -0.06 | -1.60% | 3 | 6 | 225.00% |
| F220527C00010000 | 2022-05-25 3:26PM EDT | 10.00 | 2.78 | 2.62 | 2.89 | +0.42 | +17.80% | 3 | 28 | 170.31% |
| F220527C00010500 | 2022-05-25 12:06PM EDT | 10.50 | 2.15 | 2.16 | 2.26 | +0.21 | +10.82% | 7 | 41 | 50.00% |
| F220527C00011000 | 2022-05-25 3:03PM EDT | 11.00 | 1.77 | 1.68 | 1.75 | +0.30 | +20.41% | 40 | 282 | 75.00% |
| F220527C00011500 | 2022-05-25 3:59PM EDT | 11.50 | 1.21 | 1.19 | 1.26 | +0.25 | +26.04% | 446 | 942 | 67.19% |
| F220527C00012000 | 2022-05-25 3:47PM EDT | 12.00 | 0.74 | 0.72 | 0.77 | +0.20 | +37.04% | 704 | 2,488 | 53.91% |
| F220527C00012500 | 2022-05-25 3:59PM EDT | 12.50 | 0.35 | 0.34 | 0.36 | +0.12 | +52.17% | 7,247 | 7,730 | 50.39% |
| F220527C00013000 | 2022-05-25 3:59PM EDT | 13.00 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 21,901 | 16,629 | 48.44% |
| F220527C00013500 | 2022-05-25 3:59PM EDT | 13.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5,179 | 14,008 | 50.00% |
| F220527C00014000 | 2022-05-25 3:56PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,176 | 8,401 | 53.13% |
| F220527C00014500 | 2022-05-25 3:57PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 7,635 | 68.75% |
| F220527C00015000 | 2022-05-25 3:27PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 80,607 | 81.25% |
| F220527C00015500 | 2022-05-25 3:13PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 2,865 | 96.88% |
| F220527C00016000 | 2022-05-25 2:38PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 3,960 | 109.38% |
| F220527C00016500 | 2022-05-24 1:46PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,239 | 125.00% |
| F220527C00017000 | 2022-05-25 1:09PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 21,780 | 131.25% |
| F220527C00017500 | 2022-05-25 9:52AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 1,148 | 143.75% |
| F220527C00018000 | 2022-05-23 2:57PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,473 | 156.25% |
| F220527C00018500 | 2022-05-25 1:34PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 532 | 168.75% |
| F220527C00019000 | 2022-05-25 2:59PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 605 | 175.00% |
| F220527C00019500 | 2022-05-20 10:23AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 344 | 187.50% |
| F220527C00020000 | 2022-05-17 12:39PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 347 | 193.75% |
| F220527C00020500 | 2022-05-25 3:21PM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 187 | 206.25% |
| F220527C00021000 | 2022-05-23 9:46AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 264 | 212.50% |
| F220527C00021500 | 2022-05-05 12:18PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 121 | 225.00% |
| F220527C00022000 | 2022-05-18 12:17PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 132 | 231.25% |
| F220527C00023000 | 2022-04-13 3:57PM EDT | 23.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 90 | 96 | 268.75% |
| F220527C00024000 | 2022-04-18 12:03AM EDT | 24.00 | 0.02 | - | 0.02 | 0.00 | - | - | 72 | 309.38% |
| F220527C00025000 | 2022-05-23 12:22PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 101 | 275.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220527P00003000 | 2022-05-25 2:54PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3 | 600.00% |
| F220527P00005000 | 2022-05-20 9:48AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 400.00% |
| F220527P00008000 | 2022-05-16 12:08AM EDT | 8.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 212.50% |
| F220527P00009000 | 2022-05-23 9:33AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,179 | 162.50% |
| F220527P00010000 | 2022-05-25 11:59AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,811 | 118.75% |
| F220527P00010500 | 2022-05-25 2:23PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 6,756 | 93.75% |
| F220527P00011000 | 2022-05-25 2:24PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 7,784 | 75.00% |
| F220527P00011500 | 2022-05-25 3:54PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,888 | 5,441 | 67.19% |
| F220527P00012000 | 2022-05-25 3:58PM EDT | 12.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 8,468 | 17,861 | 57.81% |
| F220527P00012500 | 2022-05-25 3:59PM EDT | 12.50 | 0.15 | 0.14 | 0.15 | -0.17 | -53.12% | 8,454 | 9,511 | 51.56% |
| F220527P00013000 | 2022-05-25 3:59PM EDT | 13.00 | 0.40 | 0.39 | 0.41 | -0.27 | -40.30% | 1,032 | 5,853 | 51.17% |
| F220527P00013500 | 2022-05-25 3:46PM EDT | 13.50 | 0.80 | 0.78 | 0.86 | -0.29 | -26.61% | 235 | 1,990 | 52.34% |
| F220527P00014000 | 2022-05-25 2:33PM EDT | 14.00 | 1.29 | 1.26 | 1.32 | -0.29 | -18.35% | 108 | 2,280 | 74.22% |
| F220527P00014500 | 2022-05-25 3:43PM EDT | 14.50 | 1.75 | 1.77 | 1.82 | -0.35 | -16.67% | 51 | 1,111 | 68.75% |
| F220527P00015000 | 2022-05-25 3:11PM EDT | 15.00 | 2.21 | 2.23 | 2.34 | -0.38 | -14.67% | 121 | 74,540 | 125.00% |
| F220527P00015500 | 2022-05-25 2:29PM EDT | 15.50 | 2.87 | 2.77 | 2.82 | -0.27 | -8.60% | 100 | 575 | 96.88% |
| F220527P00016000 | 2022-05-25 3:56PM EDT | 16.00 | 3.30 | 3.25 | 3.35 | -0.30 | -8.33% | 8 | 308 | 121.88% |
| F220527P00016500 | 2022-05-25 12:40PM EDT | 16.50 | 3.95 | 3.75 | 3.85 | -0.15 | -3.66% | 4 | 48 | 134.38% |
| F220527P00017000 | 2022-05-24 2:43PM EDT | 17.00 | 4.60 | 4.25 | 4.35 | 0.00 | - | 5 | 20,018 | 146.88% |
| F220527P00017500 | 2022-05-24 10:50AM EDT | 17.50 | 5.25 | 4.70 | 4.90 | 0.00 | - | 1 | 11 | 159.38% |
| F220527P00018000 | 2022-05-25 12:54PM EDT | 18.00 | 5.50 | 5.25 | 5.35 | -0.18 | -3.17% | 4 | 60 | 168.75% |
| F220527P00018500 | 2022-05-23 2:13PM EDT | 18.50 | 5.65 | 5.75 | 5.85 | 0.00 | - | 2 | 11 | 181.25% |
| F220527P00019000 | 2022-05-25 12:56PM EDT | 19.00 | 6.45 | 6.25 | 6.35 | -0.28 | -4.16% | 15 | 253 | 193.75% |
| F220527P00019500 | 2022-05-23 1:49PM EDT | 19.50 | 6.65 | 6.70 | 6.90 | 0.00 | - | 1 | 1 | 203.13% |
| F220527P00020000 | 2022-05-25 2:22PM EDT | 20.00 | 7.38 | 7.25 | 7.35 | +0.08 | +1.10% | 3 | 67 | 212.50% |
| F220527P00020500 | 2022-05-23 3:15PM EDT | 20.50 | 7.60 | 7.75 | 7.90 | 0.00 | - | 2 | 6 | 265.63% |
| F220527P00021000 | 2022-05-11 12:35PM EDT | 21.00 | 7.83 | 8.25 | 8.35 | 0.00 | - | 49 | 0 | 231.25% |
| F220527P00021500 | 2022-05-03 2:44PM EDT | 21.50 | 6.97 | 8.75 | 8.85 | 0.00 | - | 1 | 0 | 243.75% |
| F220527P00022000 | 2022-05-23 9:57AM EDT | 22.00 | 9.40 | 9.25 | 9.40 | 0.00 | - | 2 | 0 | 296.88% |
| F220527P00023000 | 2022-05-19 11:53AM EDT | 23.00 | 9.92 | 10.20 | 10.35 | 0.00 | - | 3 | 0 | 345.31% |
| F220527P00025000 | 2022-04-25 11:23AM EDT | 25.00 | 10.25 | 12.20 | 12.40 | 0.00 | - | 1 | 0 | 300.00% |
© 2022 Yahoo. All rights reserved.
