F14Jan22C24.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 14, 2022.

  1. NYSE
  2. >
  3. F
  4. >
  5. Option Chain
  6. >
  7. F14Jan22C24.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642170780$0.70$0.72$0.31$0.45291$0.554226
1642170840$0.52$0.64$0.40$0.4035$0.55
1642170900$0.50$0.51$0.47$0.518$0.548772
1642170960$0.55$0.60$0.55$0.6027$0.551108
1642171020$0.69$0.77$0.69$0.773$0.552472
1642171080$0.79$0.84$0.76$0.846$0.556513
1642171140$0.83$0.83$0.75$0.7515$0.565766
1642171200$0.79$0.79$0.73$0.7326$0.576885
1642171260$0.73$0.73$0.47$0.50100$0.584344
1642171320$0.56$0.56$0.56$0.561$0.584296
1642171380$0.50$0.60$0.50$0.5998$0.584163
1642171440$0.58$0.58$0.58$0.582$0.58415
1642171500$0.56$0.56$0.49$0.4974$0.576574
1642171560$0.56$0.56$0.52$0.5233$0.574061
1642171620$0.60$0.60$0.60$0.607$0.574311
1642171680$0.59$0.59$0.53$0.53103$0.576127
1642171740$0.56$0.58$0.49$0.4953$0.572664
1642171800$0.50$0.51$0.48$0.4860$0.567951
1642171860$0.53$0.56$0.53$0.548$0.567736
1642171920$0.56$0.56$0.51$0.51166$0.561335
1642171980$0.55$0.62$0.55$0.6211$0.561827
1642172040$0.65$0.65$0.64$0.643$0.562053
1642172100$0.69$0.69$0.63$0.637$0.562788
1642172220$0.68$0.68$0.68$0.681$0.562891
1642172280$0.67$0.67$0.67$0.671$0.562985
1642172340$0.68$0.68$0.62$0.6260$0.567706
1642172400$0.66$0.67$0.62$0.6583$0.572932
1642172460$0.63$0.63$0.63$0.635$0.573154
1642172520$0.75$0.76$0.75$0.7626$0.576846
1642172580$0.83$0.83$0.83$0.831$0.577039
1642172700$0.93$0.93$0.93$0.931$0.577307
1642172820$0.85$0.95$0.85$0.9540$0.587306
1642172880$0.95$1.00$0.95$1.00104$0.613296
1642172940$1.00$1.00$1.00$1.002$0.613826
1642173000$0.94$1.00$0.94$0.997$0.615572
1642173060$1.00$1.08$1.00$1.08116$0.643945
1642173120$1.09$1.12$1.09$1.1212$0.647443
1642173180$1.02$1.02$1.02$1.021$0.647676
1642173240$1.02$1.05$1.02$1.054$0.648625
1642173300$1.00$1.00$1.00$1.005$0.649719
1642173360$1.00$1.00$1.00$1.005$0.650806
1642173480$1.00$1.00$1.00$1.0019$0.654877
1642173540$1.10$1.10$1.08$1.0895$0.679101
1642173600$1.05$1.05$1.05$1.054$0.679959
1642173660$0.98$1.02$0.98$1.026$0.68102
1642173780$0.96$0.96$0.91$0.9444$0.687588
1642173840$0.88$0.88$0.88$0.8811$0.68877
1642173900$0.88$0.89$0.88$0.8930$0.69195
1642174140$0.95$0.96$0.95$0.964$0.692527
1642174200$0.90$0.90$0.89$0.90208$0.712775
1642174260$0.87$0.88$0.87$0.8811$0.713671
1642174440$0.84$0.88$0.84$0.8811$0.714367
1642174500$0.91$0.91$0.91$0.912$0.714557
1642174560$0.90$0.90$0.90$0.901$0.714647
1642174620$0.82$0.82$0.77$0.7714$0.715142
1642174680$0.73$0.76$0.73$0.767$0.715255
1642174800$0.82$0.82$0.76$0.76105$0.719294
1642174860$0.76$0.76$0.73$0.7313$0.719494
1642174920$0.74$0.78$0.74$0.768$0.719623
1642174980$0.76$0.76$0.75$0.7522$0.720013
1642175040$0.75$0.75$0.75$0.751$0.720026
1642175100$0.74$0.75$0.74$0.756$0.720103
1642175160$0.78$0.78$0.76$0.7611$0.720387
1642175340$0.81$0.81$0.81$0.811$0.720427
1642175400$0.75$0.75$0.75$0.753$0.720467
1642175520$0.75$0.75$0.75$0.751$0.72048
1642175700$0.85$0.86$0.85$0.858$0.720965
1642175760$0.90$0.90$0.90$0.905$0.721361
1642175820$0.89$0.94$0.89$0.9435$0.724475
1642175880$0.97$0.97$0.97$0.9710$0.725539
1642175940$0.95$1.00$0.95$1.00103$0.737248
1642176000$1.02$1.02$1.02$1.021$0.737366
1642176060$1.09$1.09$1.09$1.09100$0.751409
1642176180$0.96$0.96$0.96$0.961$0.751492
1642176360$0.96$0.96$0.96$0.961$0.751575
1642176420$0.94$0.94$0.94$0.9410$0.752322
1642176600$0.92$0.92$0.92$0.924$0.752588
1642176660$0.92$0.92$0.90$0.9014$0.753439
1642176720$0.90$0.90$0.90$0.9051$0.756323
1642176840$0.92$0.92$0.92$0.921$0.756386
1642176900$0.90$0.90$0.90$0.9030$0.758028
1642176960$0.88$0.88$0.88$0.881$0.758075
1642177080$0.93$0.93$0.90$0.902$0.758194
1642177140$0.89$0.89$0.89$0.891$0.758245
1642177320$0.92$0.95$0.92$0.9561$0.762585
1642177380$0.99$0.99$0.99$0.991$0.76267
1642177440$1.01$1.01$1.00$1.0072$0.768866
1642177560$0.97$0.97$0.97$0.971$0.768939
1642177620$1.00$1.00$1.00$1.002$0.769106
1642177680$1.00$1.03$1.00$1.032$0.769284
1642177740$0.96$0.96$0.96$0.961$0.769353
1642177860$0.92$0.96$0.92$0.966$0.769722
1642177920$1.00$1.00$1.00$1.005$0.770136
1642177980$0.93$0.93$0.93$0.9320$0.771279
1642178040$0.92$0.92$0.92$0.9230$0.772857
1642178100$0.91$0.92$0.91$0.9235$0.774551
1642178160$0.92$0.92$0.92$0.921$0.774601
1642178220$0.91$0.91$0.91$0.911$0.774649
1642178400$0.93$0.93$0.93$0.931$0.774703
1642178460$0.94$0.94$0.94$0.941$0.774761
1642178580$0.95$0.95$0.95$0.957$0.775187
1642178640$0.99$0.99$0.98$0.987$0.775695
1642178760$1.05$1.05$1.05$1.051$0.775791
1642178820$0.99$0.99$0.99$0.991$0.775865
1642179000$0.98$0.98$0.98$0.982$0.776006
1642179180$1.01$1.01$1.01$1.012$0.776169
1642179300$1.07$1.07$1.02$1.0615$0.777649
1642179360$1.02$1.02$1.02$1.022$0.777816
1642179660$0.98$0.98$0.98$0.981$0.777886
1642179720$0.99$0.99$0.99$0.994$0.778178
1642179780$0.98$0.98$0.98$0.9837$0.780712
1642179900$0.96$0.96$0.96$0.961$0.780773
1642179960$0.95$0.95$0.94$0.9416$0.781677
1642180140$1.01$1.01$1.00$1.0032$0.784016
1642180320$1.00$1.00$1.00$1.001$0.784088
1642180440$0.99$1.00$0.99$1.0050$0.787603
1642180500$0.99$0.99$0.99$0.992$0.787736
1642180620$0.98$0.98$0.98$0.9810$0.788364
1642180680$1.00$1.00$1.00$1.001$0.788434
1642180800$0.99$0.99$0.99$0.9912$0.789221
1642180860$0.99$0.99$0.97$0.97109$0.795987
1642180980$0.93$0.93$0.90$0.92120$0.800033
1642181040$0.95$0.97$0.95$0.973$0.800181
1642181520$1.00$1.00$1.00$1.0012$0.800904
1642181640$0.98$0.99$0.98$0.992$0.801015
1642181700$0.99$0.99$0.99$0.995$0.8013
1642181760$0.99$1.00$0.99$1.0025$0.802721
1642181820$1.00$1.00$1.00$1.005$0.803016
1642181940$1.00$1.02$1.00$1.02101$0.809357
1642182000$1.01$1.01$1.01$1.011$0.809415
1642182120$0.99$0.99$0.99$0.991$0.809467
1642182180$0.97$0.98$0.93$0.9319$0.810302
1642182360$0.90$0.90$0.89$0.89111$0.813076
1642182420$0.86$0.86$0.86$0.861$0.813089
1642182480$0.82$0.85$0.82$0.844$0.813116
1642182540$0.81$0.86$0.81$0.8618$0.813151
1642182720$0.84$0.84$0.84$0.8430$0.813372
1642182780$0.82$0.82$0.79$0.80110$0.813113
1642182900$0.79$0.79$0.79$0.792$0.813101
1642183080$0.80$0.80$0.79$0.7952$0.812919
1642183440$0.81$0.82$0.81$0.823$0.812919
1642183500$0.82$0.82$0.82$0.822$0.812923
1642183560$0.80$0.80$0.80$0.802$0.812916
1642183740$0.79$0.79$0.78$0.7884$0.812214
1642183800$0.76$0.78$0.73$0.75271$0.808033
1642183860$0.75$0.77$0.70$0.7717$0.807646
1642183980$0.78$0.78$0.77$0.774$0.807615
1642184040$0.77$0.77$0.77$0.771$0.807606
1642184100$0.79$0.79$0.79$0.791$0.807602
1642184160$0.77$0.78$0.77$0.784$0.807573
1642184220$0.77$0.77$0.77$0.771$0.807564
1642184280$0.75$0.75$0.75$0.751$0.80755
1642184400$0.77$0.77$0.77$0.776$0.807497
1642184460$0.75$0.75$0.75$0.752$0.807469
1642184580$0.74$0.74$0.74$0.7430$0.806991
1642184640$0.72$0.72$0.71$0.7131$0.806356
1642184700$0.73$0.74$0.73$0.745$0.806271
1642184760$0.74$0.74$0.74$0.742$0.80624
1642185060$0.80$0.81$0.79$0.8013$0.80623
1642185240$0.75$0.75$0.75$0.751$0.806217
1642185600$0.76$0.76$0.76$0.761$0.806206
1642185660$0.82$0.82$0.82$0.821$0.80621
1642185720$0.82$0.83$0.82$0.8380$0.806577
1642185780$0.85$0.85$0.85$0.853$0.806607
1642185840$0.85$0.85$0.85$0.857$0.806676
1642185900$0.90$0.90$0.90$0.907$0.806825
1642185960$0.90$0.90$0.90$0.903$0.806889
1642186200$0.87$0.87$0.86$0.87101$0.808308
1642186320$0.91$0.92$0.91$0.9220$0.808781
1642186440$0.92$0.94$0.92$0.9311$0.809081
1642186500$0.92$0.94$0.92$0.9431$0.809841
1642186620$0.96$1.00$0.95$1.00183$0.815874
1642186680$1.00$1.03$1.00$1.03111$0.820755
1642186740$1.00$1.00$1.00$1.001$0.820792
1642186860$0.94$0.94$0.94$0.942$0.820842
1642187160$0.97$0.97$0.97$0.9730$0.82176
1642187220$0.98$0.98$0.98$0.981$0.821792
1642187280$1.01$1.01$1.01$1.0130$0.822943
1642187520$0.96$0.96$0.96$0.9630$0.823776
1642187580$0.97$0.97$0.97$0.9732$0.824718
1642187640$1.00$1.01$1.00$1.0131$0.825865
1642187700$1.00$1.00$1.00$1.005$0.826039
1642187820$0.98$1.00$0.98$1.002$0.826104
1642187880$0.99$1.01$0.99$1.0115$0.826634
1642187940$1.01$1.01$1.01$1.011$0.82667
1642188000$1.06$1.06$1.06$1.0630$0.828056
1642188300$1.08$1.08$1.08$1.082$0.828155
1642188420$1.03$1.03$1.03$1.031$0.828195
1642188480$1.04$1.04$1.04$1.041$0.828237
1642188540$1.03$1.03$1.03$1.031$0.828277
1642188600$1.02$1.05$1.02$1.057$0.828566
1642188660$1.08$1.08$1.08$1.0820$0.829555
1642188720$1.06$1.07$1.06$1.0731$0.83101
1642188840$1.12$1.12$1.12$1.1210$0.831574
1642188960$1.18$1.18$1.16$1.1640$0.834269
1642189080$1.15$1.15$1.15$1.1510$0.834879
1642189140$1.15$1.16$1.15$1.1520$0.836117
1642189200$1.17$1.17$1.15$1.1512$0.836867
1642189260$1.15$1.15$1.11$1.1140$0.839026
1642189320$1.13$1.13$1.13$1.131$0.839081
1642189440$1.17$1.17$1.17$1.171$0.839144
1642189500$1.18$1.18$1.17$1.176$0.839524
1642189560$1.20$1.22$1.20$1.2221$0.840976
1642189620$1.20$1.20$1.20$1.2065$0.845345
1642189680$1.24$1.24$1.24$1.2450$0.849005
1642189740$1.22$1.22$1.22$1.224$0.84928
1642189800$1.22$1.26$1.22$1.2694$0.855999
1642189860$1.28$1.28$1.28$1.281$0.856076
1642189920$1.22$1.24$1.22$1.2450$0.859364
1642189980$1.24$1.24$1.24$1.2460$0.863442
1642190040$1.23$1.23$1.21$1.2121$0.864751
1642190100$1.22$1.22$1.22$1.223$0.864941
1642190400$1.15$1.15$1.13$1.133$0.865089
1642190460$1.15$1.20$1.15$1.1777$0.869142
1642190520$1.16$1.23$1.14$1.14107$0.87426
1642190580$1.16$1.17$1.16$1.176$0.874562
1642190640$1.18$1.20$1.18$1.18192$0.884326
1642190700$1.20$1.20$1.20$1.205$0.884589
1642190760$1.18$1.18$1.18$1.1840$0.886541
1642190880$1.14$1.14$1.14$1.142$0.886624
1642191000$1.10$1.10$1.10$1.101$0.88666
1642191060$1.10$1.10$1.10$1.101$0.886695
1642191180$1.09$1.09$1.09$1.091$0.886728
1642191240$1.10$1.10$1.10$1.103$0.886834
1642191300$1.09$1.09$1.09$1.0910$0.887168
1642191360$1.08$1.13$1.07$1.133$0.88727
1642191420$1.15$1.15$1.15$1.151$0.887314
1642191480$1.16$1.16$1.16$1.1625$0.888431
1642191540$1.19$1.19$1.18$1.1820$0.889408
1642191600$1.18$1.18$1.16$1.165$0.889639
1642191720$1.15$1.15$1.15$1.152$0.889724
1642191780$1.18$1.18$1.18$1.188$0.890102
1642191840$1.19$1.19$1.18$1.182$0.890198
1642191900$1.21$1.21$1.13$1.13326$0.904896
1642192020$1.16$1.16$1.16$1.168$0.905211
1642192080$1.13$1.14$1.13$1.138$0.90549
1642192200$1.10$1.10$1.10$1.10500$0.919424
1642192260$1.14$1.15$1.14$1.1523$0.920152
1642192380$1.16$1.16$1.16$1.161$0.920187
1642192560$1.13$1.15$1.13$1.1550$0.921787
1642192620$1.15$1.15$1.15$1.152$0.921852
1642192740$1.15$1.15$1.15$1.15100$0.92504
1642192920$1.17$1.17$1.15$1.17159$0.929954
1642193040$1.17$1.17$1.17$1.171$0.929987
1642193100$1.18$1.18$1.18$1.184$0.930124
1642193220$1.13$1.13$1.13$1.1316$0.93056
1642193280$1.13$1.14$1.13$1.143$0.930644
1642193340$1.19$1.19$1.19$1.196$0.930856
1642193400$1.17$1.17$1.17$1.171$0.930888
1642193460$1.17$1.17$1.17$1.17100$0.9341
1642193580$1.14$1.14$1.14$1.142$0.934155
1642193700$1.15$1.16$1.15$1.166$0.93433
1642193760$1.16$1.16$1.16$1.161$0.93436
1642193880$1.17$1.18$1.17$1.1820$0.935011
1642193940$1.18$1.18$1.18$1.185$0.935175