UK Markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.65-1.00 (-4.62%)
At close: 04:02PM EST
20.42 -0.23 (-1.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220128C000100002022-01-05 10:55AM EST10.0014.6013.6013.75+0.39+2.74%361,014.45%
F220128C000130002021-12-15 12:58PM EST13.006.7510.5510.800.00--1749.61%
F220128C000140002021-12-31 9:42AM EST14.006.759.559.800.00-108677.54%
F220128C000150002022-01-04 3:52PM EST15.009.208.608.800.00-1,2021,213614.06%
F220128C000155002022-01-03 10:28AM EST15.506.108.108.300.00-126582.42%
F220128C000160002022-01-04 3:37PM EST16.008.407.657.750.00-533551.56%
F220128C000165002021-12-28 2:46PM EST16.504.397.157.300.00-8081524.61%
F220128C000170002022-01-05 3:05PM EST17.006.906.656.80-0.55-7.38%52221495.31%
F220128C000175002022-01-04 11:57AM EST17.506.706.156.350.00-335469.34%
F220128C000180002022-01-05 1:06PM EST18.006.555.305.80+0.29+4.63%2,0101,701419.34%
F220128C000185002022-01-05 1:39PM EST18.505.995.205.30+0.86+16.76%18162413.28%
F220128C000190002022-01-05 2:27PM EST19.005.204.704.85-0.15-2.80%24621388.28%
F220128C000195002022-01-05 2:38PM EST19.504.764.204.40-0.04-0.83%203738363.28%
F220128C000200002022-01-05 3:33PM EST20.003.753.803.95-0.70-15.73%2153,153343.36%
F220128C000205002022-01-05 2:55PM EST20.503.653.303.45-0.30-7.59%1291,395315.63%
F220128C000210002022-01-05 3:44PM EST21.002.932.893.10-0.62-17.46%2034,417299.22%
F220128C000215002022-01-05 3:49PM EST21.502.462.352.62-0.62-20.13%1781,433269.53%
F220128C000220002022-01-05 3:50PM EST22.002.102.112.20-0.51-19.54%5122,697255.86%
F220128C000225002022-01-05 3:59PM EST22.501.791.721.86-0.44-19.73%4182,046237.70%
F220128C000230002022-01-05 3:56PM EST23.001.501.471.51-0.39-20.63%4392,533224.02%
F220128C000235002022-01-05 3:57PM EST23.501.201.161.24-0.37-23.57%6521,845209.57%
F220128C000240002022-01-05 3:57PM EST24.000.960.930.98-0.36-27.27%2,7353,653197.27%
F220128C000245002022-01-05 3:40PM EST24.500.750.760.79-0.33-30.56%1,5681,456189.84%
F220128C000250002022-01-05 3:59PM EST25.000.600.600.62-0.28-31.82%5,3614,513181.64%
F220128C000260002022-01-05 3:59PM EST26.000.380.360.38-0.20-34.48%1,5531,483169.14%
F220128C000270002022-01-05 3:54PM EST27.000.230.210.24-0.15-39.47%1,2411,814161.72%
F220128C000280002022-01-05 3:52PM EST28.000.130.130.16-0.12-48.00%1,0311,251158.98%
F220128C000290002022-01-05 3:34PM EST29.000.080.090.10-0.10-55.56%4301,148157.81%
F220128C000300002022-01-05 3:58PM EST30.000.070.060.07-0.04-36.36%2,4662,792158.59%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220128P000100002021-12-14 1:14PM EST10.000.020.000.040.00--0253.13%
F220128P000110002021-12-31 11:49AM EST11.000.010.000.040.00-525221.88%
F220128P000120002022-01-03 1:44PM EST12.000.030.000.030.00-139187.50%
F220128P000130002021-12-20 10:55AM EST13.000.070.000.030.00-623162.50%
F220128P000140002022-01-05 11:30AM EST14.000.020.010.03+0.01+100.00%6328143.75%
F220128P000150002022-01-04 1:19PM EST15.000.020.010.030.00-9347121.88%
F220128P000155002022-01-05 12:51PM EST15.500.030.010.03+0.01+50.00%2370110.94%
F220128P000160002022-01-05 10:24AM EST16.000.030.020.04+0.01+50.00%3255106.25%
F220128P000165002022-01-05 2:28PM EST16.500.030.020.06+0.01+50.00%30413100.78%
F220128P000170002022-01-05 1:20PM EST17.000.030.030.05-0.01-25.00%11828689.84%
F220128P000175002022-01-05 2:16PM EST17.500.040.030.06+0.01+33.33%11336980.47%
F220128P000180002022-01-05 3:21PM EST18.000.060.050.07+0.01+20.00%1351,44273.83%
F220128P000185002022-01-05 3:27PM EST18.500.080.060.08+0.02+33.33%3232,39664.84%
F220128P000190002022-01-05 3:47PM EST19.000.100.090.10+0.03+42.86%931,63257.42%
F220128P000195002022-01-05 3:28PM EST19.500.110.110.13+0.02+22.22%832,49950.00%
F220128P000200002022-01-05 3:59PM EST20.000.150.150.17+0.04+36.36%8133,92040.04%
F220128P000205002022-01-05 3:48PM EST20.500.210.200.23+0.06+40.00%3884,16228.32%
F220128P000210002022-01-05 3:59PM EST21.000.270.270.29+0.07+35.00%6712,8210.00%
F220128P000215002022-01-05 3:51PM EST21.500.380.350.39+0.11+40.74%2431,0860.00%
F220128P000220002022-01-05 3:58PM EST22.000.470.470.50+0.13+38.24%1,4421,4520.00%
F220128P000225002022-01-05 3:51PM EST22.500.640.610.65+0.16+33.33%1,1371,0290.00%
F220128P000230002022-01-05 3:59PM EST23.000.810.780.84+0.19+30.65%6033,9040.00%
F220128P000235002022-01-05 3:59PM EST23.501.041.021.06+0.25+31.65%1,5864,8270.00%
F220128P000240002022-01-05 3:57PM EST24.001.301.271.33+0.28+27.45%1,5124,7660.00%
F220128P000245002022-01-05 3:59PM EST24.501.611.581.65+0.32+24.81%1,2232,8790.00%
F220128P000250002022-01-05 3:58PM EST25.001.941.891.98+0.34+21.25%6044,5610.00%
F220128P000260002022-01-05 3:55PM EST26.002.722.662.76+0.46+20.35%1348420.00%
F220128P000270002022-01-05 3:57PM EST27.003.603.503.65+0.50+16.13%971,9330.00%
F220128P000280002022-01-05 3:40PM EST28.004.454.404.55+0.45+11.25%2771,2020.00%
F220128P000290002022-01-05 3:40PM EST29.005.405.355.50+0.60+12.50%105400.00%
F220128P000300002022-01-05 3:40PM EST30.006.356.356.50+0.60+10.43%877880.00%