UK Markets close in 6 hrs 35 mins

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.91-0.04 (-0.29%)
At close: 4:02PM EDT
13.97 +0.06 (0.43%)
Pre-market: 04:55AM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210820C000020002021-06-18 10:04AM EDT2.0012.9011.2515.300.00-111,334.38%
F210820C000030002021-06-24 9:56AM EDT3.0012.3512.3012.40-0.65-5.00%100979.69%
F210820C000040002021-06-15 10:29AM EDT4.0011.0010.7511.900.00-35770.31%
F210820C000060002021-06-23 10:34AM EDT6.009.308.5010.200.00-48545.31%
F210820C000070002021-06-18 11:03AM EDT7.008.308.158.550.00-2301466.02%
F210820C000080002021-06-18 12:00PM EDT8.007.107.307.400.00-513399.61%
F210820C000090002021-06-18 1:14PM EDT9.006.006.206.250.00-1125325.78%
F210820C000100002021-06-24 11:16AM EDT10.005.405.255.35-0.14-2.53%14438284.77%
F210820C000110002021-06-24 10:57AM EDT11.004.424.304.35-0.13-2.86%56866241.02%
F210820C000130002021-06-24 11:53AM EDT13.002.492.482.51-0.20-7.43%1622,980169.53%
F210820C000150002021-06-24 11:59AM EDT15.001.141.131.15-0.15-11.63%2,83324,737127.54%
F210820C000160002021-06-24 11:39AM EDT16.000.730.730.74-0.12-14.12%2,50621,432118.56%
F210820C000170002021-06-24 11:35AM EDT17.000.490.480.49-0.08-14.04%86113,743115.23%
F210820C000180002021-06-24 11:28AM EDT18.000.340.330.35-0.04-10.53%1198,745116.41%
F210820C000200002021-06-24 12:28PM EDT20.000.180.170.18-0.04-18.18%90864,000119.92%
F210820C000240002021-06-24 11:51AM EDT24.000.080.070.08-0.03-27.27%2031,069135.16%
F210820C000250002021-06-24 9:35AM EDT25.000.080.070.08-0.02-20.00%62,529142.97%
F210820C000300002021-06-24 11:52AM EDT30.000.040.040.05-0.02-33.33%600928163.28%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210820P000020002021-05-26 10:51AM EDT2.000.010.000.040.00--1393.75%
F210820P000060002021-06-21 2:25PM EDT6.000.010.000.030.00-100383168.75%
F210820P000070002021-06-24 10:31AM EDT7.000.010.000.02-0.01-50.00%201,004134.38%
F210820P000080002021-06-23 3:56PM EDT8.000.020.010.030.00-20322120.31%
F210820P000090002021-06-21 2:57PM EDT9.000.040.020.030.00-3278101.56%
F210820P000110002021-06-23 1:16PM EDT11.000.080.070.08+0.01+14.29%52,02475.39%
F210820P000120002021-06-24 12:07PM EDT12.000.130.130.14-0.01-7.14%925,51662.89%
F210820P000130002021-06-24 12:12PM EDT13.000.250.240.25-0.01-3.85%3,2736,61250.20%
F210820P000140002021-06-24 11:28AM EDT14.000.470.460.480.00-21983,30935.16%
F210820P000170002021-06-24 11:34AM EDT17.002.212.262.27+0.08+3.76%2651,2600.00%
F210820P000190002021-06-24 12:19PM EDT19.004.004.004.05+0.20+5.26%2820.00%
F210820P000200002021-06-22 12:58PM EDT20.004.854.804.90-0.40-7.62%3680.00%
F210820P000210002021-06-11 12:18PM EDT21.005.995.907.150.00-10126104.69%
F210820P000220002021-06-18 9:32AM EDT22.006.605.458.150.00-1017113.67%
F210820P000230002021-06-23 3:21PM EDT23.007.607.707.850.00-10120.00%
F210820P000300002021-06-14 9:30AM EDT30.0014.9113.5016.000.00--10.00%