UK markets close in 3 hours 16 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.58-0.13 (-1.11%)
At close: 4:04PM EDT

11.53 -0.05 (-0.43%)
Pre-market: 8:14AM EDT

In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210618C000010002021-04-22 9:36AM EDT1.009.900.000.000.00-8150.00%
F210618C000020002021-05-05 3:46PM EDT2.009.600.000.000.00-1400.00%
F210618C000030002021-04-30 10:23AM EDT3.008.450.000.000.00-11310.00%
F210618C000040002021-05-10 3:34PM EDT4.007.770.000.000.00-202070.00%
F210618C000050002021-05-07 3:17PM EDT5.006.800.000.000.00-78780.00%
F210618C000060002021-05-07 12:12PM EDT6.005.730.000.000.00-33490.00%
F210618C000070002021-05-10 3:50PM EDT7.004.600.000.000.00-37,0880.00%
F210618C000080002021-05-10 3:15PM EDT8.003.600.000.000.00-226,0700.00%
F210618C000090002021-05-11 3:58PM EDT9.002.630.000.000.00-8613,8510.00%
F210618C000100002021-05-11 3:37PM EDT10.001.720.000.000.00-75599,5480.00%
F210618C000110002021-05-11 3:57PM EDT11.000.950.000.000.00-2,08737,6380.00%
F210618C000120002021-05-11 3:59PM EDT12.000.440.000.000.00-12,06988,4183.13%
F210618C000130002021-05-11 3:50PM EDT13.000.190.000.000.00-1,33373,36912.50%
F210618C000140002021-05-11 2:54PM EDT14.000.080.000.000.00-1,02533,68012.50%
F210618C000150002021-05-11 3:55PM EDT15.000.050.000.000.00-1,79866,54925.00%
F210618C000160002021-05-11 1:48PM EDT16.000.040.000.000.00-19035,58625.00%
F210618C000170002021-05-11 11:13AM EDT17.000.030.000.000.00-17011,99825.00%
F210618C000180002021-05-11 3:12PM EDT18.000.020.000.000.00-2219,89125.00%
F210618C000190002021-05-11 2:21PM EDT19.000.010.000.000.00-13,13250.00%
F210618C000200002021-05-11 10:16AM EDT20.000.010.000.000.00-1,21637,61450.00%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210618P000010002021-05-10 10:10AM EDT1.000.010.000.000.00-124150.00%
F210618P000020002021-04-27 9:30AM EDT2.000.010.000.000.00-3461,30450.00%
F210618P000030002021-05-07 11:36AM EDT3.000.010.000.000.00-1581750.00%
F210618P000040002021-05-07 2:53PM EDT4.000.010.000.000.00-1503,03450.00%
F210618P000050002021-05-06 3:53PM EDT5.000.020.000.000.00-102,39250.00%
F210618P000060002021-05-10 2:51PM EDT6.000.010.000.000.00-22,35350.00%
F210618P000070002021-05-11 12:37PM EDT7.000.020.000.000.00-14322,38050.00%
F210618P000080002021-05-11 12:02PM EDT8.000.030.000.000.00-72244,18425.00%
F210618P000090002021-05-11 3:58PM EDT9.000.060.000.000.00-68062,05725.00%
F210618P000100002021-05-11 3:35PM EDT10.000.150.000.000.00-2,90489,10112.50%
F210618P000110002021-05-11 3:30PM EDT11.000.360.000.000.00-4,46176,3116.25%
F210618P000120002021-05-11 3:58PM EDT12.000.840.000.000.00-1,48859,5970.00%
F210618P000130002021-05-11 1:35PM EDT13.001.580.000.000.00-11517,6440.00%
F210618P000140002021-05-11 2:39PM EDT14.002.500.000.000.00-1421,8090.00%
F210618P000150002021-05-11 3:40PM EDT15.003.460.000.000.00-41,1610.00%
F210618P000160002021-05-10 10:44AM EDT16.004.250.000.000.00-2170.00%
F210618P000170002021-04-06 1:04PM EDT17.004.305.255.350.00-21850.00%
F210618P000180002021-04-23 10:40AM EDT18.005.950.000.000.00-31410.00%
F210618P000190002021-03-10 1:10PM EDT19.005.856.456.800.00-110.00%
F210618P000200002021-04-23 1:52PM EDT20.007.850.000.000.00-160.00%