UK Markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.70+0.25 (+1.62%)
At close: 4:02PM EDT
15.77 +0.07 (+0.45%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220121C000005002021-06-18 12:53PM EDT0.5014.8512.7516.70-0.20-1.33%15000.00%
F220121C000010002021-06-23 3:51PM EDT1.0014.4012.1516.350.00-33900.00%
F220121C000015002020-11-10 2:59PM EDT1.507.000.000.000.00-100.00%
F220121C000020002021-05-28 9:50AM EDT2.0013.0513.3013.400.00-13480.00%
F220121C000025002021-06-16 10:03AM EDT2.5012.6012.6512.800.00-4930.00%
F220121C000030002021-06-18 12:50PM EDT3.0011.7010.6012.350.00-203,5100.00%
F220121C000035002021-06-07 12:44PM EDT3.5012.2011.6012.150.00-11450.00%
F220121C000040002021-06-23 12:25PM EDT4.0011.509.7011.350.00-14,2460.00%
F220121C000045002021-06-23 10:17AM EDT4.5010.8010.4511.200.00-11,74050.00%
F220121C000050002021-06-24 10:19AM EDT5.0010.3510.2010.35-0.05-0.48%117,5470.00%
F220121C000055002021-06-24 10:03AM EDT5.509.859.659.80+0.70+7.65%1004,0330.00%
F220121C000070002021-06-24 11:00AM EDT7.008.408.308.35-0.18-2.10%19774,4600.00%
F220121C000080002021-06-23 3:25PM EDT8.007.657.107.35+0.05+0.66%15690.00%
F220121C000090002021-06-23 2:27PM EDT9.006.656.356.500.00-41,1500.00%
F220121C000100002020-11-10 4:58PM EDT10.000.950.000.000.00-2,48400.00%
F220121C000110002021-06-24 11:38AM EDT11.004.654.604.70-0.24-4.91%282,75212.50%
F220121C000120002021-06-24 11:44AM EDT12.003.893.853.90-0.19-4.66%195116,96645.41%
F220121C000150002021-06-24 11:14AM EDT15.002.102.102.11-0.08-3.67%1,49688,77055.08%
F220121C000160002021-06-24 12:25PM EDT16.001.611.601.62-0.16-9.04%61724,58354.05%
F220121C000170002021-06-24 12:43PM EDT17.001.271.271.29-0.14-9.93%41360,34455.47%
F220121C000180002021-06-24 11:35AM EDT18.001.051.031.05-0.09-7.89%3266,57157.47%
F220121C000190002021-06-24 11:30AM EDT19.000.840.840.85-0.08-8.70%2714,18859.08%
F220121C000200002021-06-24 11:24AM EDT20.000.700.680.69-0.03-4.11%2,277148,93160.40%
F220121C000210002021-06-24 10:00AM EDT21.000.590.550.57-0.01-1.67%331,78461.72%
F220121C000250002021-06-24 11:35AM EDT25.000.310.300.31-0.02-6.06%65616,54068.56%
F220121C000300002021-06-24 12:31PM EDT30.000.200.190.210.00-17414,12478.42%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220121P000005002021-06-16 1:54PM EDT0.500.010.000.010.00-18,492262.50%
F220121P000010002021-06-21 3:12PM EDT1.000.010.000.010.00-103,649200.00%
F220121P000015002021-03-19 3:38PM EDT1.500.030.000.030.00-10196.88%
F220121P000020002021-06-10 10:52AM EDT2.000.010.000.020.00-759,077162.50%
F220121P000025002021-06-15 1:13PM EDT2.500.010.000.030.00-16631153.13%
F220121P000030002021-06-17 12:38PM EDT3.000.020.000.030.00-111,084137.50%
F220121P000035002021-06-14 9:53AM EDT3.500.020.010.030.00-2516129.69%
F220121P000040002021-06-17 11:25AM EDT4.000.030.020.030.00-4138,753121.88%
F220121P000045002021-06-17 11:24AM EDT4.500.030.020.050.00-411,525117.19%
F220121P000050002021-06-23 12:48PM EDT5.000.040.030.040.00-3041,804107.81%
F220121P000055002021-06-21 12:02PM EDT5.500.050.030.040.00-1114,42099.22%
F220121P000070002021-06-24 10:58AM EDT7.000.060.050.14-0.01-14.29%36133,88493.36%
F220121P000100002021-06-24 11:28AM EDT10.000.220.230.24-0.01-4.35%5585,96570.70%
F220121P000120002021-06-24 12:15PM EDT12.000.580.580.59+0.02+3.57%3127,93166.89%
F220121P000150002021-06-24 11:25AM EDT15.001.721.771.79+0.01+0.58%398,54067.24%
F220121P000170002021-06-23 2:25PM EDT17.002.893.003.050.00-963,44869.34%