UK Markets open in 35 mins

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.18+0.27 (+2.27%)
At close: 04:03PM EDT
12.20 +0.02 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220930C000135002022-08-11 2:10PM EDT13.502.672.582.65+2.67-2-867.97%
F220930C000140002022-08-11 12:30PM EDT14.002.182.172.24+2.18-80-796.09%
F220930C000150002022-08-11 10:19AM EDT15.001.431.441.51+1.43-2-669.53%
F220930C000155002022-08-11 12:20PM EDT15.501.131.131.20+1.13-2-614.84%
F220930C000160002022-08-11 2:38PM EDT16.000.900.870.93+0.90+8,999.96%137-567.19%
F220930C000165002022-08-11 2:00PM EDT16.500.690.670.70+0.69-55-527.34%
F220930C000170002022-08-11 2:38PM EDT17.000.500.500.52+0.50+5,000.00%87-492.97%
F220930C000175002022-08-11 10:43AM EDT17.500.310.370.40+0.31-11-469.53%
F220930C000180002022-08-11 1:26PM EDT18.000.250.260.30+0.25-43-445.31%
F220930C000185002022-08-11 11:52AM EDT18.500.180.190.23+0.18-1-429.69%
F220930C000190002022-08-11 10:58AM EDT19.000.120.150.17+0.12-5-419.53%
F220930C000200002022-08-11 2:05PM EDT20.000.080.080.10+0.08-6-400.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220930P000135002022-08-11 10:56AM EDT13.500.230.210.24+0.23-11-0.00%
F220930P000140002022-08-11 11:34AM EDT14.000.350.300.33+0.35-45-0.00%
F220930P000145002022-08-11 12:25PM EDT14.500.440.410.44+0.44-3-0.00%
F220930P000150002022-08-11 1:14PM EDT15.000.560.560.62+0.56-75-0.00%
F220930P000155002022-08-11 11:50AM EDT15.500.810.750.78+0.81-27-0.00%
F220930P000160002022-08-11 1:52PM EDT16.000.990.991.02+0.99-8-0.00%
F220930P000175002022-08-11 1:55PM EDT17.501.951.962.04+1.95-7-0.00%