UK markets open in 6 hours 14 minutes

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.32-0.70 (-4.99%)
At close: 4:02PM EDT
13.40 +0.08 (0.60%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210917C000020002021-07-28 2:44PM EDT2.0011.9211.3011.400.00-138262.50%
F210917C000030002021-08-02 2:42PM EDT3.0011.0010.3010.400.00-1114206.25%
F210917C000040002021-07-29 11:37AM EDT4.0010.359.309.400.00-137168.75%
F210917C000050002021-07-27 10:47AM EDT5.008.848.308.400.00-1169139.06%
F210917C000060002021-08-02 2:42PM EDT6.007.457.307.40-0.55-6.88%56497114.84%
F210917C000070002021-08-04 3:05PM EDT7.006.456.306.40-0.60-8.51%430994.53%
F210917C000080002021-07-29 11:39AM EDT8.005.555.305.40-0.45-7.50%22,01077.34%
F210917C000090002021-08-04 3:23PM EDT9.004.454.354.40-0.60-11.88%61,68568.75%
F210917C000100002021-08-04 3:38PM EDT10.003.403.353.45-0.70-17.07%394,43157.81%
F210917C000110002021-08-04 3:52PM EDT11.002.462.422.49-0.55-18.27%20815,56652.93%
F210917C000120002021-08-04 3:59PM EDT12.001.601.561.63-0.59-26.94%1,27630,62945.90%
F210917C000130002021-08-04 3:58PM EDT13.000.920.900.92-0.46-33.33%2,03332,13941.11%
F210917C000140002021-08-04 3:59PM EDT14.000.460.460.47-0.31-40.26%13,399111,17940.33%
F210917C000150002021-08-04 3:58PM EDT15.000.240.230.24-0.16-40.00%5,516109,19741.90%
F210917C000160002021-08-04 3:58PM EDT16.000.140.130.14-0.07-33.33%2,80950,65745.51%
F210917C000170002021-08-04 3:56PM EDT17.000.070.070.08-0.04-36.36%2,01032,24948.05%
F210917C000180002021-08-04 3:49PM EDT18.000.060.050.06-0.01-14.29%1,24027,78051.95%
F210917C000190002021-08-04 2:21PM EDT19.000.040.030.040.00-30711,42754.69%
F210917C000200002021-08-04 3:22PM EDT20.000.040.030.000.00-10441,80353.13%
F210917C000210002021-08-04 2:14PM EDT21.000.020.020.03-0.01-33.33%62,13163.28%
F210917C000220002021-08-02 1:15PM EDT22.000.030.020.00+0.01+50.00%263,76760.94%
F210917C000230002021-07-28 11:48AM EDT23.000.020.000.030.00-8340768.75%
F210917C000240002021-08-04 1:59PM EDT24.000.030.010.03+0.01+50.00%5652075.78%
F210917C000250002021-08-04 3:13PM EDT25.000.010.010.02-0.02-66.67%1052,28676.56%
F210917C000300002021-08-04 9:30AM EDT30.000.020.010.020.00-692,30895.31%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210917P000020002021-03-30 12:13PM EDT2.000.010.000.020.00-1742225.00%
F210917P000030002021-06-28 2:39PM EDT3.000.010.000.030.00-20440187.50%
F210917P000040002021-07-30 9:40AM EDT4.000.010.000.010.00-11,215131.25%
F210917P000050002021-08-04 2:44PM EDT5.000.010.000.03-0.01-50.00%12,986125.00%
F210917P000060002021-08-04 9:47AM EDT6.000.020.010.030.00-553,619107.81%
F210917P000070002021-08-04 11:50AM EDT7.000.030.010.03+0.01+50.00%202,17889.06%
F210917P000080002021-08-04 3:15PM EDT8.000.040.030.04+0.01+33.33%13,83841,97678.91%
F210917P000090002021-08-04 3:29PM EDT9.000.050.040.050.00-539125,66866.41%
F210917P000100002021-08-04 3:56PM EDT10.000.080.070.08+0.03+60.00%191133,40657.03%
F210917P000110002021-08-04 3:56PM EDT11.000.120.120.13+0.04+50.00%474127,59848.44%
F210917P000120002021-08-04 3:51PM EDT12.000.270.260.28+0.11+68.75%3,05052,85043.75%
F210917P000130002021-08-04 3:56PM EDT13.000.580.570.58+0.23+65.71%1,70420,91740.04%
F210917P000140002021-08-04 3:59PM EDT14.001.121.131.15+0.38+51.35%1,45056,15840.33%
F210917P000150002021-08-04 3:34PM EDT15.001.911.891.93+0.56+41.48%60913,05542.58%
F210917P000160002021-08-04 3:59PM EDT16.002.832.712.86+0.65+29.82%1632,75749.22%
F210917P000170002021-08-04 2:25PM EDT17.003.603.703.80+0.50+16.13%1982553.13%
F210917P000180002021-08-04 3:39PM EDT18.004.654.654.75+0.60+14.81%1035354.69%
F210917P000190002021-07-30 3:05PM EDT19.005.155.655.750.00-1118550.00%
F210917P000200002021-07-19 2:52PM EDT20.006.806.606.750.00-1028168.75%
F210917P000210002021-07-29 11:16AM EDT21.006.707.657.750.00-1660.94%
F210917P000220002021-08-04 3:06PM EDT22.008.608.658.75+1.14+15.28%1566.41%
F210917P000230002021-07-27 3:48PM EDT23.009.309.509.850.00-4849103.13%
F210917P000240002021-06-08 10:02AM EDT24.008.609.9010.050.00--180.00%
F210917P000250002021-07-19 12:00AM EDT25.0011.1611.5011.900.00--079.69%
F210917P000300002021-07-29 9:36AM EDT30.0016.3016.6016.900.00-16117.58%