UK markets open in 6 hours 7 minutes

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.33-0.25 (-2.16%)
At close: 4:04PM EDT

11.33 0.00 (0.00%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210521C000030002021-04-26 12:50PM EDT3.009.356.2010.450.00-151,781.25%
F210521C000040002021-05-07 3:55PM EDT4.007.757.157.550.00-10312.50%
F210521C000050002021-04-14 3:48PM EDT5.007.254.358.450.00-1023310.94%
F210521C000060002021-05-10 9:39AM EDT6.005.755.155.450.00-1239281.25%
F210521C000065002021-04-29 2:29PM EDT6.504.952.696.950.00-3150800.78%
F210521C000070002021-05-07 11:15AM EDT7.004.744.204.400.00-20177196.88%
F210521C000075002021-05-07 10:47AM EDT7.504.263.703.900.00-5109173.44%
F210521C000080002021-05-10 2:48PM EDT8.003.783.153.400.00-5149150.78%
F210521C000085002021-05-07 11:25AM EDT8.503.100.914.90-0.14-4.32%212131.25%
F210521C000090002021-05-07 12:18PM EDT9.002.522.284.350.00-15122307.42%
F210521C000095002021-05-12 3:35PM EDT9.501.851.811.95-0.24-11.48%25081.25%
F210521C000100002021-05-12 3:38PM EDT10.001.331.331.49-0.26-16.35%1222,28771.48%
F210521C000105002021-05-12 3:48PM EDT10.500.890.890.99-0.19-17.59%1861,80757.42%
F210521C000110002021-05-12 3:56PM EDT11.000.510.500.53-0.17-25.00%1,6997,74248.63%
F210521C000115002021-05-12 3:58PM EDT11.500.250.240.26-0.10-28.57%3,93110,02447.27%
F210521C000120002021-05-12 3:58PM EDT12.000.110.110.12-0.05-31.25%7,32132,06849.22%
F210521C000125002021-05-12 3:57PM EDT12.500.070.060.070.00-5,19518,11054.69%
F210521C000130002021-05-12 3:59PM EDT13.000.040.030.040.00-2,07843,26959.38%
F210521C000135002021-05-12 1:49PM EDT13.500.020.020.030.00-13512,81166.41%
F210521C000140002021-05-12 2:16PM EDT14.000.030.020.030.00-50823,80077.34%
F210521C000145002021-05-11 1:57PM EDT14.500.020.010.020.00-463479.69%
F210521C000150002021-05-12 12:29PM EDT15.000.020.010.020.00-636,51989.06%
F210521C000155002021-05-10 2:59PM EDT15.500.010.010.030.00-220806101.56%
F210521C000160002021-05-12 12:18PM EDT16.000.010.000.01-0.01-50.00%452,59590.63%
F210521C000165002021-05-10 9:45AM EDT16.500.010.000.010.00-3028796.88%
F210521C000170002021-05-12 9:36AM EDT17.000.010.000.010.00-2811106.25%
F210521C000175002021-04-28 2:54PM EDT17.500.020.000.010.00-102219112.50%
F210521C000180002021-05-06 1:20PM EDT18.000.010.000.010.00-101,005118.75%
F210521C000190002021-04-21 12:31PM EDT19.000.010.000.010.00-100335131.25%
F210521C000200002021-05-05 12:04PM EDT20.000.010.000.010.00-40509137.50%
F210521C000210002021-05-11 9:32AM EDT21.000.010.000.010.00-413,352150.00%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210521P000030002021-05-07 2:17PM EDT3.000.010.000.010.00-11325.00%
F210521P000050002021-04-08 9:30AM EDT5.000.010.000.030.00-1228240.63%
F210521P000060002021-05-03 1:43PM EDT6.000.010.000.040.00-3280198.44%
F210521P000070002021-05-06 1:21PM EDT7.000.010.000.010.00-11,267125.00%
F210521P000075002021-04-29 11:04AM EDT7.500.020.000.020.00-261,280121.88%
F210521P000080002021-05-10 11:21AM EDT8.000.010.000.010.00-11,63293.75%
F210521P000085002021-05-05 12:27PM EDT8.500.020.000.020.00-520889.06%
F210521P000090002021-05-11 11:19AM EDT9.000.010.000.020.00-11,40773.44%
F210521P000095002021-05-11 11:19AM EDT9.500.010.010.020.00-122362.50%
F210521P000100002021-05-12 3:50PM EDT10.000.040.020.04+0.02+100.00%2,46910,00954.69%
F210521P000105002021-05-12 3:58PM EDT10.500.070.070.08+0.04+133.33%8,78210,36350.00%
F210521P000110002021-05-12 3:58PM EDT11.000.190.180.19+0.09+90.00%2,46633,62547.07%
F210521P000115002021-05-12 3:55PM EDT11.500.430.410.43+0.17+65.38%1,52312,63347.27%
F210521P000120002021-05-12 3:50PM EDT12.000.810.770.80+0.22+37.29%1,14828,56451.17%
F210521P000125002021-05-12 3:11PM EDT12.501.181.141.25+0.22+22.92%1002,26558.59%
F210521P000130002021-05-12 3:05PM EDT13.001.611.691.77+0.16+11.03%1311,41967.97%
F210521P000135002021-05-12 11:52AM EDT13.502.222.082.32+0.26+13.27%43768.75%
F210521P000140002021-05-10 12:07PM EDT14.002.690.594.75+0.51+23.39%11941417.58%
F210521P000145002021-05-07 9:33AM EDT14.503.101.114.95+0.13+4.38%230392.58%
F210521P000150002021-05-11 1:26PM EDT15.003.503.603.800.00-5852499.61%
F210521P000160002021-05-07 2:17PM EDT16.004.674.604.75+0.41+9.62%114990.63%
F210521P000165002021-05-07 1:29PM EDT16.504.753.107.050.00-33467.19%
F210521P000170002021-04-07 10:05AM EDT17.004.405.105.250.00-2050.00%
F210521P000175002021-04-29 9:46AM EDT17.506.304.058.250.00--2521.48%
F210521P000180002021-05-07 9:33AM EDT18.006.456.456.800.00-55197.27%
F210521P000190002021-05-06 9:38AM EDT19.007.255.609.700.00-210548.83%
F210521P000200002021-04-29 3:25PM EDT20.008.606.5510.650.00-213562.50%
F210521P000210002021-05-05 9:37AM EDT21.009.447.5511.700.00-24589.06%