UK markets close in 4 hours 7 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.02+0.11 (+0.79%)
At close: 4:02PM EDT
13.98 -0.04 (-0.29%)
Pre-market: 07:18AM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211015C000020002021-07-30 3:16PM EDT2.0011.940.000.000.00-1030.00%
F211015C000030002021-07-29 2:58PM EDT3.0011.450.000.000.00-450.00%
F211015C000040002021-07-23 9:30AM EDT4.0010.000.000.000.00-140.00%
F211015C000050002021-07-30 1:46PM EDT5.009.000.000.000.00-20940.00%
F211015C000060002021-07-29 9:40AM EDT6.008.750.000.000.00-4360.00%
F211015C000070002021-08-02 11:18AM EDT7.007.050.000.000.00-13190.00%
F211015C000080002021-08-02 11:00AM EDT8.005.950.000.000.00-3540.00%
F211015C000090002021-08-02 3:53PM EDT9.004.800.000.000.00-21530.00%
F211015C000100002021-08-03 3:43PM EDT10.004.150.000.000.00-19680.00%
F211015C000110002021-08-03 11:56AM EDT11.003.150.000.000.00-62,9890.00%
F211015C000120002021-08-03 3:57PM EDT12.002.290.000.000.00-2047,5840.00%
F211015C000130002021-08-03 3:13PM EDT13.001.570.000.000.00-37011,3080.00%
F211015C000140002021-08-03 3:52PM EDT14.001.000.000.000.00-1,55622,7500.00%
F211015C000150002021-08-03 3:58PM EDT15.000.600.000.000.00-1,02720,2733.13%
F211015C000160002021-08-03 3:57PM EDT16.000.360.000.000.00-53122,7266.25%
F211015C000170002021-08-03 3:59PM EDT17.000.230.000.000.00-3,80218,99412.50%
F211015C000180002021-08-03 3:54PM EDT18.000.150.000.000.00-898,03312.50%
F211015C000190002021-08-03 2:35PM EDT19.000.100.000.000.00-593,35512.50%
F211015C000200002021-08-03 2:08PM EDT20.000.080.000.000.00-986,26625.00%
F211015C000210002021-07-30 1:29PM EDT21.000.070.000.000.00-11,87925.00%
F211015C000220002021-07-29 3:53PM EDT22.000.070.000.000.00-1188025.00%
F211015C000230002021-08-02 3:06PM EDT23.000.040.000.000.00-10394525.00%
F211015C000240002021-08-03 3:35PM EDT24.000.030.000.000.00-11458925.00%
F211015C000250002021-08-03 12:21PM EDT25.000.030.000.000.00-32,82425.00%
F211015C000300002021-08-03 1:10PM EDT30.000.020.000.000.00-121,69250.00%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211015P000020002021-08-03 1:51PM EDT2.000.010.000.000.00-101150.00%
F211015P000040002021-08-03 2:09PM EDT4.000.030.000.000.00-103450.00%
F211015P000050002021-07-20 9:30AM EDT5.000.020.000.000.00-121550.00%
F211015P000060002021-08-03 11:38AM EDT6.000.050.000.000.00-80982450.00%
F211015P000070002021-08-03 1:03PM EDT7.000.060.000.000.00-1,3001,88850.00%
F211015P000080002021-08-03 2:14PM EDT8.000.070.000.000.00-33994425.00%
F211015P000090002021-08-03 2:08PM EDT9.000.090.000.000.00-13,09513,01725.00%
F211015P000100002021-08-03 1:51PM EDT10.000.120.000.000.00-2011,47125.00%
F211015P000110002021-08-03 3:30PM EDT11.000.170.000.000.00-4135,58712.50%
F211015P000120002021-08-03 3:15PM EDT12.000.300.000.000.00-1997,07212.50%
F211015P000130002021-08-03 3:34PM EDT13.000.540.000.000.00-2,29811,5996.25%
F211015P000140002021-08-03 3:46PM EDT14.000.960.000.000.00-24349,9850.20%
F211015P000150002021-08-03 3:58PM EDT15.001.550.000.000.00-10810,1000.00%
F211015P000160002021-08-02 2:21PM EDT16.002.470.000.000.00-73,2880.00%
F211015P000170002021-07-30 10:52AM EDT17.003.250.000.000.00-53580.00%
F211015P000180002021-08-03 2:20PM EDT18.004.100.000.000.00-123910.00%
F211015P000190002021-07-22 10:50AM EDT19.005.220.000.000.00-81040.00%
F211015P000200002021-08-02 9:59AM EDT20.005.830.000.000.00-4550.00%
F211015P000210002021-07-21 9:30AM EDT21.007.000.000.000.00-8140.00%
F211015P000220002021-07-06 3:15PM EDT22.007.550.000.000.00-330.00%
F211015P000240002021-06-09 1:26PM EDT24.008.709.459.700.00-550.00%
F211015P000250002021-07-20 12:56PM EDT25.0011.250.000.000.00-110.00%
F211015P000300002021-07-29 9:45AM EDT30.0015.340.000.000.00-140.00%