UK Markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.01+0.45 (+3.89%)
At close: 04:05PM EDT
12.07 +0.06 (+0.50%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220916C000010002021-12-22 1:20PM EDT1.0019.1021.5024.650.00-110.00%
F220916C000020002021-11-17 1:27PM EDT2.0017.6517.8518.000.00-130.00%
F220916C000030002022-01-03 3:19PM EDT3.0018.7420.6020.950.00-230.00%
F220916C000040002022-01-04 2:01PM EDT4.0020.4519.6020.450.00-100.00%
F220916C000050002021-12-31 11:06AM EDT5.0015.9718.6018.800.00-180.00%
F220916C000080002022-01-05 1:08PM EDT8.0016.7015.6015.75+0.80+5.03%21,1530.00%
F220916C000100002022-01-05 4:20PM EDT10.0013.7013.6513.80-0.45-3.18%381,9450.00%
F220916C000120002022-01-05 4:51PM EDT12.0011.7711.7011.95-0.63-5.08%1485,5051,015.63%
F220916C000150002022-01-05 4:58PM EDT15.009.139.059.25-0.58-5.97%2187,785521.68%
F220916C000170002022-01-05 3:55PM EDT17.007.857.507.65-0.25-3.09%10215,788423.34%
F220916C000190002022-01-05 4:46PM EDT19.006.106.056.25-0.65-9.63%285381357.03%
F220916C000200002022-01-05 4:48PM EDT20.005.505.455.60-0.45-7.56%7289,521332.23%
F220916C000210002022-01-05 4:54PM EDT21.004.934.855.00-0.45-8.36%155814309.86%
F220916C000220002022-01-05 4:57PM EDT22.004.394.354.50-0.41-8.54%73911,870292.87%
F220916C000250002022-01-05 4:57PM EDT25.003.143.103.20-0.26-7.65%1,94523,234252.54%
F220916C000270002022-01-05 4:59PM EDT27.002.482.482.52-0.24-8.82%4458,931233.30%
F220916C000300002022-01-05 4:59PM EDT30.001.781.761.81-0.18-9.18%4,95933,629212.99%
F220916C000320002022-01-05 3:57PM EDT32.001.501.341.46-0.08-5.06%66984201.27%
F220916C000350002022-01-05 3:57PM EDT35.001.100.971.07-0.05-4.35%952,372190.43%
F220916C000370002022-01-05 2:01PM EDT37.001.020.810.87+0.05+5.15%36442185.35%
F220916C000400002022-01-05 4:10PM EDT40.000.630.570.72-0.08-11.27%4763,970180.08%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220916P000010002022-01-04 3:19PM EDT1.000.010.000.030.00-100206231.25%
F220916P000020002022-01-03 1:19PM EDT2.000.020.010.030.00-329171.88%
F220916P000030002022-01-04 2:43PM EDT3.000.030.010.050.00-70233142.19%
F220916P000040002022-01-04 4:42PM EDT4.000.020.010.070.00-90117120.31%
F220916P000050002022-01-04 4:41PM EDT5.000.030.000.030.00-421,45384.38%
F220916P000080002022-01-05 10:36AM EDT8.000.060.050.12-0.01-14.29%868458.20%
F220916P000100002022-01-05 4:55PM EDT10.000.140.130.15+0.01+7.69%1014,29537.11%
F220916P000120002022-01-05 4:55PM EDT12.000.270.260.30+0.05+22.73%22232,21613.38%
F220916P000150002022-01-05 12:40PM EDT15.000.550.590.64-0.01-1.79%3514,7150.00%
F220916P000170002022-01-05 4:26PM EDT17.001.031.001.06+0.09+9.57%7616,8810.00%
F220916P000190002022-01-05 3:40PM EDT19.001.531.591.68+0.08+5.52%721,9180.00%
F220916P000200002022-01-05 4:52PM EDT20.002.001.952.03+0.20+11.11%2308,0710.00%
F220916P000210002022-01-05 1:59PM EDT21.002.262.372.45+0.04+1.80%346330.00%
F220916P000220002022-01-05 4:05PM EDT22.002.822.842.94+0.19+7.22%2967,3790.00%
F220916P000250002022-01-05 4:22PM EDT25.004.514.504.65+0.21+4.88%236020.00%
F220916P000270002022-01-05 3:33PM EDT27.005.705.856.05+0.25+4.59%312,6480.00%
F220916P000300002022-01-05 1:53PM EDT30.007.758.158.35-0.10-1.27%1031,2900.00%
F220916P000320002021-12-30 3:40PM EDT32.0012.279.4510.000.00--70.00%
F220916P000350002022-01-04 1:52PM EDT35.0012.0212.3012.700.00-2190.00%
F220916P000370002022-01-04 1:52PM EDT37.0013.7414.0514.500.00-2560.00%
F220916P000400002021-12-30 12:05PM EDT40.0019.4816.9018.000.00-6810.00%