UK markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.50+0.17 (+1.50%)
As of 2:08PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210917C000020002021-05-07 10:23AM EDT2.009.809.359.450.00-3270.00%
F210917C000030002021-04-29 2:01PM EDT3.008.358.358.450.00-1320.00%
F210917C000040002021-04-27 2:36PM EDT4.008.507.357.500.00-23050.00%
F210917C000050002021-05-13 12:38PM EDT5.006.596.406.50+0.21+3.29%122325.00%
F210917C000060002021-05-13 10:34AM EDT6.005.755.405.50+0.20+3.60%145925.00%
F210917C000070002021-05-12 3:29PM EDT7.004.444.454.600.00-735357.81%
F210917C000080002021-05-12 3:29PM EDT8.003.523.553.650.00-82,32750.00%
F210917C000090002021-05-13 1:49PM EDT9.002.712.732.76+0.04+1.50%72,02144.92%
F210917C000100002021-05-13 12:34PM EDT10.002.081.951.99+0.16+8.33%1865,70942.58%
F210917C000110002021-05-13 1:49PM EDT11.001.351.341.38+0.03+2.27%3,23718,47241.94%
F210917C000120002021-05-13 1:48PM EDT12.000.900.900.91+0.02+2.27%1,39133,88841.26%
F210917C000130002021-05-13 1:47PM EDT13.000.580.580.60+0.01+1.75%1,41134,78441.80%
F210917C000140002021-05-13 1:23PM EDT14.000.410.380.40+0.04+10.81%6586,86442.77%
F210917C000150002021-05-13 12:41PM EDT15.000.270.260.27+0.01+3.85%604102,96943.85%
F210917C000160002021-05-12 2:23PM EDT16.000.190.180.190.00-2024,13545.31%
F210917C000170002021-05-12 2:54PM EDT17.000.140.130.140.00-512,45446.97%
F210917C000180002021-05-13 12:28PM EDT18.000.100.090.11-0.01-9.09%1125,84449.02%
F210917C000190002021-05-13 9:52AM EDT19.000.080.080.09-0.01-11.11%19,28150.59%
F210917C000200002021-05-13 1:47PM EDT20.000.070.060.070.00-2423,90151.76%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210917P000020002021-03-30 12:13PM EDT2.000.010.000.020.00-1742125.00%
F210917P000030002021-05-05 1:43PM EDT3.000.020.000.030.00-1420101.56%
F210917P000040002021-05-05 1:43PM EDT4.000.020.010.030.00-11,21384.38%
F210917P000050002021-05-04 1:01PM EDT5.000.050.020.04+0.01+25.00%550971.88%
F210917P000060002021-05-13 1:23PM EDT6.000.050.040.07-0.01-16.67%21,17864.06%
F210917P000070002021-05-13 11:32AM EDT7.000.090.080.11-0.01-10.00%193357.03%
F210917P000080002021-05-13 1:49PM EDT8.000.180.160.18-0.01-5.26%2946,30351.76%
F210917P000090002021-05-13 9:30AM EDT9.000.330.300.33-0.01-2.94%100106,75549.22%
F210917P000100002021-05-13 1:32PM EDT10.000.540.530.57-0.05-8.47%110118,40946.29%
F210917P000110002021-05-13 1:39PM EDT11.000.910.920.95-0.08-8.08%57121,41344.63%
F210917P000120002021-05-13 11:33AM EDT12.001.401.461.49-0.12-7.89%428,28844.24%
F210917P000130002021-05-13 10:11AM EDT13.002.002.152.17-0.13-6.10%674,48044.53%
F210917P000140002021-05-13 11:56AM EDT14.002.892.952.98-0.09-3.02%463,31346.29%
F210917P000150002021-05-12 11:37AM EDT15.003.743.803.850.00-2177548.05%
F210917P000160002021-04-29 2:24PM EDT16.004.734.704.800.00-108652.05%
F210917P000170002021-04-29 10:35AM EDT17.005.955.655.750.00-38251.56%
F210917P000180002021-04-20 10:25AM EDT18.006.356.606.750.00-49854.69%
F210917P000190002021-04-29 9:32AM EDT19.007.207.607.700.00-210757.23%
F210917P000200002021-04-26 11:44AM EDT20.007.728.558.700.00-118158.98%