UK markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.68+0.07 (+0.60%)
As of 12:27PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210507C000005002021-05-06 12:07PM EDT0.5011.1711.1011.20+0.07+0.63%332,050.00%
F210507C000015002021-04-26 3:15PM EDT1.5010.8010.1010.200.00--01,275.00%
F210507C000020002021-05-05 2:02PM EDT2.009.559.609.700.00--11,100.00%
F210507C000025002021-04-28 12:38PM EDT2.5010.109.109.200.00--2962.50%
F210507C000035002021-05-03 10:10AM EDT3.508.058.108.200.00--1762.50%
F210507C000040002021-05-03 1:51PM EDT4.007.557.607.700.00-3335675.00%
F210507C000045002021-05-06 11:51AM EDT4.507.157.107.20+0.15+2.14%41612.50%
F210507C000050002021-05-06 10:34AM EDT5.006.546.606.70-0.04-0.61%4017550.00%
F210507C000055002021-05-05 11:01AM EDT5.506.026.106.200.00-22487.50%
F210507C000060002021-05-06 10:28AM EDT6.005.555.605.70+0.15+2.78%246437.50%
F210507C000065002021-04-20 10:10AM EDT6.505.205.105.20+0.20+4.00%380393.75%
F210507C000070002021-05-05 3:54PM EDT7.004.604.604.70-0.05-1.08%157346.88%
F210507C000075002021-05-06 10:10AM EDT7.504.054.104.20-0.10-2.41%218306.25%
F210507C000080002021-05-05 1:00PM EDT8.003.563.603.70+0.04+1.14%1269265.63%
F210507C000085002021-05-05 9:43AM EDT8.503.053.103.200.00-139228.13%
F210507C000090002021-05-06 10:20AM EDT9.002.502.632.67-0.10-3.85%1500.00%
F210507C000095002021-05-06 10:28AM EDT9.502.022.132.18-0.07-3.35%713250.00%
F210507C000100002021-05-06 10:40AM EDT10.001.561.641.68-0.01-0.64%768250.00%
F210507C000105002021-05-06 12:07PM EDT10.501.151.141.16+0.05+4.55%3641,0750.00%
F210507C000110002021-05-06 12:10PM EDT11.000.650.640.66+0.04+6.56%9444,6180.00%
F210507C000115002021-05-06 12:11PM EDT11.500.180.180.190.00-5,92722,13718.75%
F210507C000120002021-05-06 12:10PM EDT12.000.010.010.02-0.02-66.67%6,13745,08832.81%
F210507C000125002021-05-06 12:08PM EDT12.500.010.000.010.00-15216,54750.00%
F210507C000130002021-05-06 12:08PM EDT13.000.010.000.010.00-107,95268.75%
F210507C000135002021-05-05 3:47PM EDT13.500.010.000.010.00-54,19493.75%
F210507C000140002021-05-06 11:51AM EDT14.000.010.000.010.00-129,811112.50%
F210507C000145002021-05-05 3:52PM EDT14.500.010.000.010.00-21,863131.25%
F210507C000150002021-05-03 3:28PM EDT15.000.010.000.010.00-10922143.75%
F210507C000155002021-04-30 3:31PM EDT15.500.010.000.010.00-1208162.50%
F210507C000160002021-04-29 3:53PM EDT16.000.010.000.010.00-102295175.00%
F210507C000165002021-04-29 1:19PM EDT16.500.010.000.010.00-2120193.75%
F210507C000170002021-04-29 1:19PM EDT17.000.010.000.010.00-9518206.25%
F210507C000175002021-05-05 9:30AM EDT17.500.010.000.010.00-1658225.00%
F210507C000180002021-04-29 2:28PM EDT18.000.010.000.000.00-9610650.00%
F210507C000190002021-04-13 11:53AM EDT19.000.010.000.010.00-1252262.50%
F210507C000200002021-05-03 12:21PM EDT20.000.010.000.010.00-3127287.50%
F210507C000210002021-05-05 9:30AM EDT21.000.010.000.000.00-11150.00%
F210507C000220002021-04-19 12:01AM EDT22.000.02-0.010.00--1350.00%
F210507C000230002021-05-05 9:46AM EDT23.000.010.000.010.00-195350.00%
Putsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210507P000005002021-04-30 12:48PM EDT0.500.010.000.000.00-1150.00%
F210507P000030002021-05-04 11:50AM EDT3.000.03-0.000.00--150.00%
F210507P000070002021-04-26 2:07PM EDT7.000.030.000.010.00--1287.50%
F210507P000075002021-04-28 2:19PM EDT7.500.010.000.010.00--728250.00%
F210507P000080002021-05-05 9:30AM EDT8.000.010.000.010.00-11,249212.50%
F210507P000085002021-04-29 1:51PM EDT8.500.010.000.010.00-1247187.50%
F210507P000090002021-04-30 2:06PM EDT9.000.010.000.010.00-20357156.25%
F210507P000095002021-05-03 1:33PM EDT9.500.010.000.010.00-178,730125.00%
F210507P000100002021-05-06 10:00AM EDT10.000.010.010.010.00-511,966112.50%
F210507P000105002021-05-06 10:02AM EDT10.500.010.000.010.00-58,81571.88%
F210507P000110002021-05-06 11:59AM EDT11.000.010.010.010.00-34627,37150.00%
F210507P000115002021-05-06 12:10PM EDT11.500.040.030.04-0.04-50.00%3,40620,61331.25%
F210507P000120002021-05-06 12:07PM EDT12.000.370.350.38-0.06-13.95%7067,83150.00%
F210507P000125002021-05-06 11:42AM EDT12.500.880.820.87-0.03-3.30%501,53768.75%
F210507P000130002021-05-06 10:09AM EDT13.001.451.321.37-0.01-0.68%9738495.31%
F210507P000135002021-05-05 10:08AM EDT13.502.091.821.860.00-1122115.63%
F210507P000140002021-05-06 11:45AM EDT14.002.392.322.37-0.07-2.85%355396143.75%
F210507P000145002021-05-03 11:56AM EDT14.503.052.822.870.00-13165.63%
F210507P000150002021-05-05 10:20AM EDT15.003.553.303.400.00-55105193.75%
F210507P000155002021-04-29 11:45AM EDT15.504.233.803.900.00-257212.50%
F210507P000160002021-04-29 9:36AM EDT16.004.404.304.400.00-51231.25%
F210507P000170002021-05-03 9:30AM EDT17.005.455.305.40-0.15-2.68%26265.63%
F210507P000175002021-05-05 9:30AM EDT17.505.955.805.900.00-22281.25%
F210507P000190002021-04-29 3:19PM EDT19.007.557.307.400.00--3328.13%
F210507P000200002021-04-29 12:27PM EDT20.008.858.308.400.00--3356.25%
F210507P000230002021-04-30 10:12AM EDT23.0011.6511.3011.400.00-100428.13%