UK markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.65+0.04 (+0.31%)
As of 11:55AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210528C000005002021-04-30 2:46PM EDT0.5010.9810.0012.400.00-1617725.00%
F210528C000015002021-05-06 10:38AM EDT1.5010.0010.0012.050.00-111,075.00%
F210528C000055002021-05-04 2:59PM EDT5.505.906.106.150.00--1118.75%
F210528C000060002021-05-03 1:34PM EDT6.005.555.605.650.00-3031106.25%
F210528C000080002021-05-05 1:26PM EDT8.003.553.553.700.00-6994.14%
F210528C000085002021-05-03 10:01AM EDT8.502.943.053.200.00-11281.25%
F210528C000090002021-05-05 3:46PM EDT9.002.632.612.670.00-115558.59%
F210528C000095002021-05-05 11:10AM EDT9.502.092.132.190.00-11854.69%
F210528C000100002021-05-05 3:46PM EDT10.001.671.661.710.00-1720448.05%
F210528C000105002021-05-06 10:09AM EDT10.501.201.221.26-0.06-4.76%311243.95%
F210528C000110002021-05-06 11:06AM EDT11.000.820.830.85-0.01-1.20%441,83840.23%
F210528C000115002021-05-06 11:29AM EDT11.500.530.520.530.00-1199,89239.06%
F210528C000120002021-05-06 11:35AM EDT12.000.310.300.310.00-67421,20639.36%
F210528C000125002021-05-06 11:33AM EDT12.500.160.160.170.00-905,17739.84%
F210528C000130002021-05-06 11:34AM EDT13.000.080.090.10-0.01-11.11%433,43442.19%
F210528C000135002021-05-06 11:03AM EDT13.500.060.050.060.00-152,68744.53%
F210528C000140002021-05-05 3:20PM EDT14.000.040.030.040.00-51,46547.66%
F210528C000145002021-05-05 11:58AM EDT14.500.020.020.040.00-1020451.17%
F210528C000150002021-05-05 12:05PM EDT15.000.020.010.03+0.01+100.00%128353.13%
F210528C000155002021-05-06 10:24AM EDT15.500.020.010.030.00-2055558.59%
F210528C000160002021-05-03 1:40PM EDT16.000.030.000.030.00-122760.94%
F210528C000165002021-05-03 3:58PM EDT16.500.020.000.030.00-10112665.63%
F210528C000170002021-05-04 11:52AM EDT17.000.010.000.390.00-201,753117.58%
F210528C000175002021-05-04 10:26AM EDT17.500.010.000.030.00-2588775.00%
F210528C000180002021-04-30 9:30AM EDT18.000.030.000.460.00-101,364135.16%
F210528C000185002021-04-30 10:25AM EDT18.500.030.000.030.00-2002,55584.38%
Putsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210528P000020002021-04-29 10:53AM EDT2.000.030.000.040.00--1325.00%
F210528P000070002021-04-12 2:53PM EDT7.000.010.000.500.00--0177.73%
F210528P000075002021-04-09 2:39PM EDT7.500.040.000.500.00-40158.59%
F210528P000080002021-04-29 12:48PM EDT8.000.050.000.050.00-1481.25%
F210528P000090002021-05-04 1:38PM EDT9.000.410.010.240.00-11485.94%
F210528P000095002021-05-04 10:46AM EDT9.500.040.030.050.00-10776053.52%
F210528P000100002021-05-06 11:13AM EDT10.000.060.050.070.00-2371249.22%
F210528P000105002021-05-06 11:29AM EDT10.500.130.110.13+0.01+8.33%142,84746.09%
F210528P000110002021-05-06 10:29AM EDT11.000.250.210.23+0.02+8.70%2053,94142.97%
F210528P000115002021-05-06 11:29AM EDT11.500.410.400.42-0.02-4.65%639,65742.19%
F210528P000120002021-05-06 10:21AM EDT12.000.770.670.71+0.07+10.00%142,50343.36%
F210528P000125002021-05-05 9:53AM EDT12.501.141.031.060.00-542043.56%
F210528P000130002021-05-05 9:48AM EDT13.001.561.451.510.00-111049.22%
F210528P000135002021-05-04 11:08AM EDT13.502.261.901.970.00-32753.52%
F210528P000140002021-04-30 10:37AM EDT14.002.672.402.480.00-3657.03%
F210528P000145002021-04-30 10:31AM EDT14.503.112.892.930.00-1158.20%
F210528P000150002021-04-23 10:34AM EDT15.002.953.353.500.00-1168.36%
F210528P000160002021-05-06 10:24AM EDT16.004.534.354.50+0.68+17.66%8881.25%