Singapore markets open in 6 hours 38 minutes
Straits Times Index
3,101.93 +9.82 (+0.32%) S&P 500
4,538.43 -38.67 (-0.84%) Dow
34,580.08 -59.72 (-0.17%) Nasdaq
15,085.47 -295.83 (-1.92%) BTC-USD
49,264.52 +760.86 (+1.57%) CMC Crypto 200
1,367.14 -74.62 (-5.18%)
Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F211210C00010000 | 2021-11-15 9:44AM EST | 10.00 | 9.80 | 8.95 | 9.35 | 0.00 | - | 20 | 20 | 212.50% |
| F211210C00010500 | 2021-11-22 9:54AM EST | 10.50 | 9.30 | 8.45 | 8.85 | 0.00 | - | 3 | 0 | 193.75% |
| F211210C00011000 | 2021-11-19 1:11PM EST | 11.00 | 8.30 | 8.05 | 8.25 | 0.00 | - | 1 | 6 | 181.25% |
| F211210C00011500 | 2021-11-05 11:28AM EST | 11.50 | 8.15 | 7.55 | 7.75 | 0.00 | - | 1 | 0 | 168.75% |
| F211210C00012000 | 2021-11-30 1:21PM EST | 12.00 | 7.15 | 7.05 | 7.25 | 0.00 | - | 2 | 7 | 156.25% |
| F211210C00013000 | 2021-12-01 3:52PM EST | 13.00 | 6.75 | 5.95 | 6.40 | 0.00 | - | 1 | 2 | 157.81% |
| F211210C00013500 | 2021-12-02 11:13AM EST | 13.50 | 6.40 | 5.50 | 5.85 | 0.00 | - | 1 | 3 | 145.31% |
| F211210C00014000 | 2021-12-03 2:07PM EST | 14.00 | 5.14 | 5.05 | 5.25 | -0.76 | -12.88% | 2 | 6 | 109.38% |
| F211210C00014500 | 2021-12-03 3:02PM EST | 14.50 | 4.50 | 4.45 | 4.85 | -1.05 | -18.92% | 2 | 26 | 96.88% |
| F211210C00015000 | 2021-12-03 3:29PM EST | 15.00 | 4.15 | 4.10 | 4.25 | -1.15 | -21.70% | 1 | 16 | 107.03% |
| F211210C00015500 | 2021-12-03 3:05PM EST | 15.50 | 3.67 | 3.60 | 3.75 | -0.93 | -20.22% | 5 | 32 | 94.53% |
| F211210C00016000 | 2021-12-03 3:59PM EST | 16.00 | 3.20 | 3.10 | 3.35 | -0.76 | -19.19% | 10 | 42 | 100.78% |
| F211210C00016500 | 2021-12-03 3:23PM EST | 16.50 | 2.67 | 2.66 | 2.76 | -0.58 | -17.85% | 128 | 32 | 82.81% |
| F211210C00017000 | 2021-12-03 3:59PM EST | 17.00 | 2.25 | 2.16 | 2.37 | -0.68 | -23.21% | 448 | 903 | 82.42% |
| F211210C00017500 | 2021-12-03 3:57PM EST | 17.50 | 1.79 | 1.76 | 1.83 | -0.74 | -29.25% | 566 | 797 | 73.05% |
| F211210C00018000 | 2021-12-03 3:59PM EST | 18.00 | 1.41 | 1.36 | 1.41 | -0.62 | -30.54% | 1,700 | 1,074 | 70.12% |
| F211210C00018500 | 2021-12-03 3:59PM EST | 18.50 | 1.02 | 0.99 | 1.03 | -0.52 | -33.77% | 780 | 1,324 | 66.41% |
| F211210C00019000 | 2021-12-03 3:59PM EST | 19.00 | 0.69 | 0.69 | 0.71 | -0.45 | -39.47% | 6,454 | 2,162 | 64.26% |
| F211210C00019500 | 2021-12-03 3:59PM EST | 19.50 | 0.46 | 0.45 | 0.46 | -0.34 | -42.50% | 14,359 | 8,011 | 62.50% |
| F211210C00020000 | 2021-12-03 3:59PM EST | 20.00 | 0.28 | 0.28 | 0.29 | -0.27 | -49.09% | 25,213 | 14,015 | 62.31% |
| F211210C00020500 | 2021-12-03 3:59PM EST | 20.50 | 0.17 | 0.16 | 0.17 | -0.18 | -51.43% | 10,758 | 7,859 | 61.33% |
| F211210C00021000 | 2021-12-03 3:59PM EST | 21.00 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 6,822 | 8,157 | 61.72% |
| F211210C00021500 | 2021-12-03 3:58PM EST | 21.50 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 3,533 | 6,878 | 62.89% |
| F211210C00022000 | 2021-12-03 3:46PM EST | 22.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 2,613 | 4,777 | 65.63% |
| F211210C00022500 | 2021-12-03 3:27PM EST | 22.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 724 | 1,918 | 69.53% |
| F211210C00023000 | 2021-12-03 3:45PM EST | 23.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 611 | 1,139 | 76.56% |
| F211210C00023500 | 2021-12-03 3:18PM EST | 23.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 121 | 1,159 | 81.25% |
| F211210C00024000 | 2021-12-03 2:47PM EST | 24.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 114 | 352 | 79.69% |
| F211210C00024500 | 2021-12-03 2:49PM EST | 24.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 104 | 84.38% |
| F211210C00025000 | 2021-12-03 3:47PM EST | 25.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 365 | 2,391 | 96.88% |
| F211210C00025500 | 2021-12-03 2:35PM EST | 25.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 535 | 96.88% |
| F211210C00026000 | 2021-12-03 9:44AM EST | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 51 | 603 | 93.75% |
| F211210C00026500 | 2021-11-29 2:41PM EST | 26.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 98.44% |
| F211210C00027000 | 2021-11-29 10:14AM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 106.25% |
| F211210C00027500 | 2021-11-23 1:54PM EST | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 186 | 185 | 109.38% |
| F211210C00028000 | 2021-12-01 11:18AM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 47 | 112.50% |
| F211210C00028500 | 2021-11-23 9:34AM EST | 28.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 108 | 118.75% |
| F211210C00029000 | 2021-12-03 12:43PM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 543 | 125.00% |
| F211210C00029500 | 2021-11-30 12:03PM EST | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 266 | 125.00% |
| F211210C00030000 | 2021-12-02 11:12AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 879 | 131.25% |
| F211210C00030500 | 2021-11-15 1:14PM EST | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 200 | 137.50% |
| F211210C00031000 | 2021-11-23 3:58PM EST | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 304 | 150.00% |
| F211210C00031500 | 2021-11-23 9:33AM EST | 31.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 333 | 156.25% |
| F211210C00032000 | 2021-11-22 2:03PM EST | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 661 | 159.38% |
| F211210C00032500 | 2021-11-12 3:13PM EST | 32.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 440 | 429 | 162.50% |
| F211210C00033000 | 2021-11-12 3:09PM EST | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 116 | 295 | 168.75% |
| F211210C00033500 | 2021-11-22 10:49AM EST | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 491 | 171.88% |
| F211210C00034000 | 2021-11-12 3:41PM EST | 34.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 19 | 16 | 175.00% |
| F211210C00034500 | 2021-11-11 1:50PM EST | 34.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 200 | 181.25% |
| F211210C00035000 | 2021-11-30 10:33AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 118 | 168.75% |
Putsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F211210P00010000 | 2021-11-29 10:45AM EST | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 26 | 193.75% |
| F211210P00010500 | 2021-11-15 1:07PM EST | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 41 | 127 | 206.25% |
| F211210P00011000 | 2021-11-15 1:47PM EST | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 343 | 190.63% |
| F211210P00011500 | 2021-11-30 11:12AM EST | 11.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 44 | 178.13% |
| F211210P00012000 | 2021-11-29 12:55PM EST | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 45 | 165.63% |
| F211210P00012500 | 2021-12-03 3:37PM EST | 12.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 46 | 349 | 151.56% |
| F211210P00013000 | 2021-12-03 9:32AM EST | 13.00 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 5 | 184 | 139.06% |
| F211210P00013500 | 2021-11-30 1:56PM EST | 13.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 176 | 128.13% |
| F211210P00014000 | 2021-12-03 2:39PM EST | 14.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 891 | 115.63% |
| F211210P00014500 | 2021-12-03 3:53PM EST | 14.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 25 | 480 | 96.88% |
| F211210P00015000 | 2021-12-03 3:56PM EST | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 57 | 757 | 92.19% |
| F211210P00015500 | 2021-12-03 3:51PM EST | 15.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,796 | 965 | 89.06% |
| F211210P00016000 | 2021-12-03 3:50PM EST | 16.00 | 0.05 | 0.03 | 0.04 | +0.03 | +150.00% | 255 | 1,030 | 82.81% |
| F211210P00016500 | 2021-12-03 3:59PM EST | 16.50 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 881 | 2,852 | 78.13% |
| F211210P00017000 | 2021-12-03 3:59PM EST | 17.00 | 0.09 | 0.09 | 0.10 | +0.05 | +125.00% | 1,558 | 3,246 | 75.78% |
| F211210P00017500 | 2021-12-03 3:59PM EST | 17.50 | 0.14 | 0.14 | 0.16 | +0.07 | +100.00% | 2,261 | 3,597 | 72.27% |
| F211210P00018000 | 2021-12-03 3:59PM EST | 18.00 | 0.23 | 0.23 | 0.24 | +0.14 | +155.56% | 5,208 | 2,730 | 68.75% |
| F211210P00018500 | 2021-12-03 3:59PM EST | 18.50 | 0.36 | 0.36 | 0.37 | +0.19 | +111.76% | 6,402 | 6,336 | 66.02% |
| F211210P00019000 | 2021-12-03 3:59PM EST | 19.00 | 0.57 | 0.54 | 0.57 | +0.28 | +96.55% | 7,625 | 5,248 | 63.87% |
| F211210P00019500 | 2021-12-03 3:59PM EST | 19.50 | 0.79 | 0.80 | 0.83 | +0.35 | +79.55% | 8,993 | 4,043 | 62.50% |
| F211210P00020000 | 2021-12-03 3:59PM EST | 20.00 | 1.14 | 1.11 | 1.16 | +0.46 | +67.65% | 3,149 | 3,286 | 61.13% |
| F211210P00020500 | 2021-12-03 3:51PM EST | 20.50 | 1.54 | 1.49 | 1.58 | +0.55 | +55.56% | 769 | 1,520 | 62.89% |
| F211210P00021000 | 2021-12-03 3:46PM EST | 21.00 | 2.02 | 1.90 | 2.00 | +0.65 | +47.45% | 351 | 422 | 60.94% |
| F211210P00021500 | 2021-12-03 3:59PM EST | 21.50 | 2.42 | 2.36 | 2.50 | +0.69 | +39.88% | 8 | 158 | 66.80% |
| F211210P00022000 | 2021-12-03 2:54PM EST | 22.00 | 3.05 | 2.85 | 2.92 | +0.89 | +41.20% | 57 | 107 | 61.72% |
| F211210P00022500 | 2021-12-03 3:12PM EST | 22.50 | 3.55 | 3.30 | 3.45 | +0.73 | +25.89% | 14 | 6 | 64.06% |
| F211210P00023000 | 2021-12-03 11:54AM EST | 23.00 | 3.70 | 3.80 | 3.95 | +0.55 | +17.46% | 102 | 104 | 70.31% |
| F211210P00023500 | 2021-12-03 11:54AM EST | 23.50 | 4.15 | 4.30 | 4.45 | +0.50 | +13.70% | 1 | 6 | 78.13% |
| F211210P00024000 | 2021-11-30 11:52AM EST | 24.00 | 4.60 | 4.80 | 4.95 | -0.20 | -4.17% | 3 | 4 | 84.38% |
| F211210P00024500 | 2021-12-03 9:34AM EST | 24.50 | 4.40 | 5.30 | 5.45 | -0.48 | -9.84% | 1 | 2 | 90.63% |
| F211210P00025000 | 2021-11-15 2:35PM EST | 25.00 | 5.45 | 5.80 | 5.95 | 0.00 | - | 2 | 2 | 96.88% |
| F211210P00026000 | 2021-12-01 11:08AM EST | 26.00 | 5.65 | 6.80 | 6.95 | 0.00 | - | 1 | 1 | 109.38% |
| F211210P00030000 | 2021-11-09 12:20PM EST | 30.00 | 10.70 | 10.80 | 10.95 | 0.00 | - | - | 4 | 150.00% |
| F211210P00033000 | 2021-11-19 12:41PM EST | 33.00 | 13.50 | 13.75 | 14.05 | 0.00 | - | 3 | 0 | 201.56% |
© 2021 Yahoo. All rights reserved.
