UK markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.64+0.03 (+0.22%)
As of 12:55PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210514C000005002021-05-04 10:28AM EDT0.5011.0511.1011.950.00---2,412.50%
F210514C000025002021-04-30 3:06PM EDT2.509.009.109.200.00-22437.50%
F210514C000045002021-05-05 10:20AM EDT4.506.957.107.200.00-22275.00%
F210514C000050002021-05-03 9:30AM EDT5.006.556.606.700.00-55246.88%
F210514C000065002021-05-03 9:30AM EDT6.505.005.105.200.00-12175.00%
F210514C000070002021-05-03 9:31AM EDT7.004.604.604.700.00-1133156.25%
F210514C000075002021-05-03 2:09PM EDT7.504.054.154.200.00-15160.94%
F210514C000080002021-04-29 3:56PM EDT8.003.583.653.70+0.33+10.15%15140.63%
F210514C000085002021-05-04 10:05AM EDT8.502.723.103.200.00-5230101.56%
F210514C000090002021-05-06 12:18PM EDT9.002.662.632.69+0.08+3.10%244593.75%
F210514C000095002021-05-06 11:52AM EDT9.502.162.132.17+0.02+0.93%115770.31%
F210514C000100002021-05-06 11:26AM EDT10.001.561.631.68-0.03-1.89%1810057.81%
F210514C000105002021-05-06 12:20PM EDT10.501.191.141.19+0.06+5.31%4129055.08%
F210514C000110002021-05-06 12:34PM EDT11.000.720.680.71+0.05+7.46%4212,28540.63%
F210514C000115002021-05-06 12:35PM EDT11.500.330.300.31+0.02+6.45%5,71119,52332.62%
F210514C000120002021-05-06 12:39PM EDT12.000.100.090.11-0.02-16.67%4,35513,06033.99%
F210514C000125002021-05-06 12:35PM EDT12.500.030.030.040.00-6936,63337.89%
F210514C000130002021-05-06 12:33PM EDT13.000.020.010.02+0.01+100.00%4293,64544.53%
F210514C000135002021-05-06 12:09PM EDT13.500.020.000.02+0.01+100.00%521,60955.47%
F210514C000140002021-05-06 10:28AM EDT14.000.010.000.010.00-1121,75253.13%
F210514C000145002021-05-05 1:29PM EDT14.500.010.000.010.00-117162.50%
F210514C000150002021-05-05 10:47AM EDT15.000.010.000.010.00-8273268.75%
F210514C000155002021-05-06 10:28AM EDT15.500.010.000.020.00-2164584.38%
F210514C000160002021-04-29 10:50AM EDT16.000.010.000.010.00-522184.38%
F210514C000165002021-05-03 1:26PM EDT16.500.010.000.010.00-157490.63%
F210514C000170002021-04-30 10:36AM EDT17.000.010.000.010.00-3766696.88%
F210514C000175002021-05-03 1:23PM EDT17.500.010.000.030.00-1155120.31%
F210514C000180002021-05-03 1:23PM EDT18.000.010.000.010.00-2403112.50%
F210514C000190002021-04-19 1:51PM EDT19.000.020.000.010.00-910125.00%
F210514C000200002021-04-23 11:36AM EDT20.000.010.000.030.00-16153.13%
F210514C000210002021-04-23 9:55AM EDT21.000.010.000.030.00-11164.06%
F210514C000220002021-04-29 9:30AM EDT22.000.010.000.01-0.04-80.00%61156.25%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210514P000005002021-04-30 1:00PM EDT0.500.010.000.000.00-2250.00%
F210514P000060002021-04-30 9:57AM EDT6.000.100.000.010.00-11168.75%
F210514P000080002021-05-04 3:06PM EDT8.000.020.000.010.00-11287100.00%
F210514P000085002021-04-30 9:39AM EDT8.500.030.000.010.00-102187.50%
F210514P000090002021-05-03 10:29AM EDT9.000.170.000.010.00-20320871.88%
F210514P000095002021-05-04 10:54AM EDT9.500.030.000.010.00-114559.38%
F210514P000100002021-05-06 12:32PM EDT10.000.010.000.010.00-171,77651.56%
F210514P000105002021-05-06 12:35PM EDT10.500.030.010.02+0.02+200.00%1217,95342.19%
F210514P000110002021-05-06 12:36PM EDT11.000.050.040.05-0.01-16.67%77613,28535.16%
F210514P000115002021-05-06 12:37PM EDT11.500.160.160.17-0.05-23.81%8106,09932.03%
F210514P000120002021-05-06 12:36PM EDT12.000.440.430.47-0.07-13.73%3293,79833.20%
F210514P000125002021-05-05 3:35PM EDT12.500.980.840.90+0.02+2.08%21,70936.72%
F210514P000130002021-05-06 11:24AM EDT13.001.411.341.390.00-1311946.09%
F210514P000135002021-05-06 10:03AM EDT13.501.971.841.88-0.10-4.83%19953.13%
F210514P000140002021-05-04 12:36PM EDT14.002.642.342.380.00-243162.50%
F210514P000145002021-04-26 9:30AM EDT14.502.242.832.880.00--071.88%
F210514P000150002021-04-28 9:54AM EDT15.002.573.303.400.00-30694.53%
F210514P000160002021-04-28 1:38PM EDT16.003.534.304.400.00--0113.28%
F210514P000175002021-05-05 9:30AM EDT17.505.975.755.900.00--2137.50%
F210514P000190002021-04-19 11:18AM EDT19.008.407.307.400.00-10159.38%