UK Markets open in 7 hrs 47 mins

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.11-0.12 (-0.98%)
At close: 4:02PM EDT

12.12 +0.01 (0.08%)
After hours: 7:11PM EDT

In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210618C000010002020-10-30 11:17AM EDT1.007.150.000.000.00-100.00%
F210618C000020002020-11-03 4:39PM EDT2.006.200.000.000.00-100.00%
F210618C000030002020-11-09 2:28PM EDT3.005.350.000.000.00-600.00%
F210618C000040002020-11-10 2:36PM EDT4.004.600.000.000.00-200.00%
F210618C000050002020-11-10 4:53PM EDT5.003.600.000.000.00-400.00%
F210618C000060002020-11-10 4:59PM EDT6.002.690.000.000.00-4700.00%
F210618C000070002020-11-10 3:32PM EDT7.002.000.000.000.00-76700.00%
F210618C000080002020-11-10 4:50PM EDT8.001.320.000.000.00-33600.00%
F210618C000090002020-11-10 4:59PM EDT9.000.840.000.000.00-88700.00%
F210618C000100002020-11-10 4:46PM EDT10.000.530.000.000.00-3,73700.00%
F210618C000110002020-11-10 3:20PM EDT11.000.330.000.000.00-29800.00%
F210618C000120002020-11-10 3:46PM EDT12.000.220.000.000.00-32500.00%
F210618C000130002020-11-10 4:44PM EDT13.000.140.000.000.00-8006.25%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210618P000010002020-09-21 9:30AM EDT1.000.020.000.050.00-10127293.75%
F210618P000020002020-11-10 12:38PM EDT2.000.040.000.000.00-1050.00%
F210618P000030002020-11-04 2:08PM EDT3.000.060.000.000.00-2050.00%
F210618P000040002020-11-09 1:15PM EDT4.000.110.000.000.00-1050.00%
F210618P000050002020-11-09 11:06AM EDT5.000.180.000.000.00-20050.00%
F210618P000060002020-11-10 4:00PM EDT6.000.310.000.000.00-27050.00%
F210618P000070002020-11-10 4:21PM EDT7.000.520.000.000.00-102025.00%
F210618P000080002020-11-10 3:44PM EDT8.000.860.000.000.00-36025.00%
F210618P000090002020-11-10 2:23PM EDT9.001.380.000.000.00-124025.00%
F210618P000100002020-11-10 11:26AM EDT10.002.060.000.000.00-38012.50%
F210618P000120002020-11-09 4:28PM EDT12.003.900.000.000.00-100.78%
F210618P000130002020-10-28 10:12AM EDT13.005.300.000.000.00-100.00%