UK Markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.28-0.27 (-1.63%)
At close: 4:02PM EDT
16.23 -0.05 (-0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211217C000030002021-05-20 10:35AM EDT3.009.5011.1512.050.00-130.00%
F211217C000040002021-06-08 11:39AM EDT4.0011.6011.1511.500.00-1290.00%
F211217C000050002021-06-24 11:04AM EDT5.0010.408.9011.75+0.51+5.16%291255.08%
F211217C000060002021-06-22 10:44AM EDT6.009.507.7510.950.00-1147246.09%
F211217C000070002021-06-18 10:44AM EDT7.007.658.309.700.00-10100183.20%
F211217C000080002021-06-23 3:18PM EDT8.007.557.207.300.00-61720.00%
F211217C000100002021-06-24 9:44AM EDT10.005.605.505.55-0.03-0.53%31,0760.00%
F211217C000120002021-06-24 12:23PM EDT12.003.723.703.80-0.21-5.34%603,5410.00%
F211217C000130002021-06-24 10:06AM EDT13.003.103.003.10-0.12-3.73%105,2360.00%
F211217C000150002021-06-24 12:21PM EDT15.001.861.851.87-0.16-7.92%4338,95546.09%
F211217C000160002021-06-24 11:52AM EDT16.001.481.471.48-0.13-8.07%18110,49753.32%
F211217C000170002021-06-24 11:11AM EDT17.001.181.151.16-0.08-6.35%5455,57857.81%
F211217C000180002021-06-24 11:35AM EDT18.000.930.910.91-0.05-5.10%41020,35061.52%
F211217C000190002021-06-24 12:28PM EDT19.000.700.690.71-0.08-10.26%2637,45563.67%
F211217C000210002021-06-23 1:28PM EDT21.000.490.450.50-0.04-7.55%4181970.31%
F211217C000250002021-06-24 11:18AM EDT25.000.240.230.24-0.02-7.69%1522,15679.88%
F211217C000300002021-06-24 11:56AM EDT30.000.150.130.14-0.01-6.25%271,05291.41%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211217P000030002021-05-17 12:00AM EDT3.000.030.000.000.00--050.00%
F211217P000040002021-05-28 3:14PM EDT4.000.020.000.030.00-56153.13%
F211217P000050002021-06-23 12:34PM EDT5.000.030.010.030.00-6228135.94%
F211217P000060002021-06-18 10:11AM EDT6.000.060.020.030.00-2131118.75%
F211217P000070002021-06-17 12:25PM EDT7.000.060.030.060.00-2454111.72%
F211217P000080002021-06-23 2:11PM EDT8.000.070.060.070.00-623,868102.34%
F211217P000090002021-06-23 11:25AM EDT9.000.130.110.120.00-95,43097.66%
F211217P000100002021-06-23 1:55PM EDT10.000.170.180.190.00-27,74492.97%
F211217P000110002021-06-23 2:32PM EDT11.000.290.280.320.00-576,18389.65%
F211217P000120002021-06-24 11:05AM EDT12.000.470.490.50+0.01+2.17%215,10988.96%
F211217P000130002021-06-24 10:08AM EDT13.000.730.740.770.00-687,90887.99%
F211217P000140002021-06-24 10:43AM EDT14.001.101.121.14-0.01-0.90%451,72589.06%
F211217P000150002021-06-24 10:30AM EDT15.001.601.601.62+0.08+5.26%101,92091.02%
F211217P000160002021-06-23 2:00PM EDT16.002.082.182.200.00-1283,82593.65%
F211217P000170002021-06-24 9:39AM EDT17.002.862.882.92+0.12+4.38%186498.54%
F211217P000180002021-06-17 12:58PM EDT18.004.003.603.700.00-381,465102.64%
F211217P000200002021-06-24 12:08PM EDT20.005.255.205.35+0.15+2.94%5147110.25%
F211217P000210002021-06-17 12:55PM EDT21.006.606.056.150.00-378112.40%
F211217P000230002021-06-14 12:09AM EDT23.008.058.008.150.00--3127.73%
F211217P000240002021-06-14 12:09AM EDT24.008.958.858.950.00--3127.15%
F211217P000250002021-06-08 12:24PM EDT25.009.758.5510.050.00-1030103.22%