UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.95-0.44 (-3.06%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220121C000005002021-07-30 3:47PM EDT0.5013.4513.1513.75+0.70+5.49%945350.00%
F220121C000010002021-07-27 3:06PM EDT1.0012.8512.9013.050.00-1387181.25%
F220121C000015002021-07-07 9:58AM EDT1.5012.9512.1512.700.00-1194240.63%
F220121C000020002021-07-29 11:50AM EDT2.0012.4511.9012.100.00-4358146.09%
F220121C000025002021-06-29 10:31AM EDT2.5012.4911.9012.000.00-489223.44%
F220121C000030002021-07-29 3:59PM EDT3.0011.4210.8011.100.00-73,48250.00%
F220121C000035002021-07-29 1:21PM EDT3.5010.9510.2510.750.00-5140103.91%
F220121C000040002021-07-26 10:36AM EDT4.0010.019.9510.100.00-14,230101.56%
F220121C000045002021-07-28 11:57AM EDT4.509.309.459.600.00-11,71392.58%
F220121C000050002021-07-30 1:09PM EDT5.009.008.959.05-0.43-4.56%317,60778.52%
F220121C000055002021-07-29 1:00PM EDT5.508.908.358.700.00-13,93477.34%
F220121C000070002021-07-30 1:40PM EDT7.007.067.007.15-0.46-6.12%5573,09265.82%
F220121C000080002021-07-30 1:29PM EDT8.006.056.056.15-0.56-8.47%3566957.42%
F220121C000090002021-07-30 2:31PM EDT9.005.155.155.25-0.50-8.85%441,01454.39%
F220121C000100002021-07-30 3:47PM EDT10.004.304.254.35-0.40-8.51%417238,94451.95%
F220121C000110002021-07-30 2:54PM EDT11.003.453.403.50-0.35-9.21%573,18647.36%
F220121C000120002021-07-30 3:55PM EDT12.002.692.692.73-0.35-11.51%1,284116,35444.04%
F220121C000130002021-07-30 3:56PM EDT13.002.072.042.09-0.33-13.75%1,2396,33142.43%
F220121C000140002021-07-30 3:58PM EDT14.001.541.531.54-0.26-14.44%13,07526,25340.77%
F220121C000150002021-07-30 3:55PM EDT15.001.131.131.15-0.21-15.67%12,695110,46540.82%
F220121C000160002021-07-30 3:54PM EDT16.000.820.820.83-0.18-18.00%1,58125,00240.38%
F220121C000170002021-07-30 3:59PM EDT17.000.620.600.62-0.12-16.22%1,10866,47040.97%
F220121C000180002021-07-30 3:43PM EDT18.000.430.440.49-0.11-20.37%1308,71442.48%
F220121C000190002021-07-30 3:16PM EDT19.000.340.320.35-0.05-12.82%705,09142.19%
F220121C000200002021-07-30 3:59PM EDT20.000.260.250.26-0.04-13.33%6,625153,78842.58%
F220121C000210002021-07-30 3:04PM EDT21.000.200.190.20-0.03-13.04%273,24843.36%
F220121C000220002021-07-30 3:26PM EDT22.000.160.150.17-0.02-11.11%542,79444.92%
F220121C000250002021-07-30 3:18PM EDT25.000.100.090.10-0.01-9.09%8217,80348.24%
F220121C000300002021-07-30 2:37PM EDT30.000.070.050.070.00-13518,42754.69%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220121P000005002021-07-27 3:27PM EDT0.500.010.000.010.00-258,501187.50%
F220121P000010002021-07-27 3:24PM EDT1.000.010.000.010.00-203,661143.75%
F220121P000015002021-03-19 3:38PM EDT1.500.030.000.030.00-1362140.63%
F220121P000020002021-07-26 12:20PM EDT2.000.020.010.030.00-59,079126.56%
F220121P000025002021-07-30 2:14PM EDT2.500.020.000.03+0.01+100.00%1631107.81%
F220121P000030002021-07-19 10:40AM EDT3.000.020.000.040.00-10011,033100.00%
F220121P000035002021-06-29 9:30AM EDT3.500.020.000.000.00-10057550.00%
F220121P000040002021-07-28 11:35AM EDT4.000.040.030.050.00-25038,92391.41%
F220121P000045002021-07-29 9:55AM EDT4.500.050.040.050.00-11,55084.38%
F220121P000050002021-07-29 12:28PM EDT5.000.050.030.060.00-10041,70077.34%
F220121P000055002021-07-27 3:53PM EDT5.500.060.050.070.00-214,41074.22%
F220121P000070002021-07-29 1:32PM EDT7.000.090.080.090.00-183130,59260.74%
F220121P000080002021-07-29 3:01PM EDT8.000.120.120.140.00-1001,85855.47%
F220121P000090002021-07-29 12:58PM EDT9.000.180.190.200.00-1013,14450.68%
F220121P000100002021-07-30 3:54PM EDT10.000.290.290.30+0.02+7.41%1,14595,55246.97%
F220121P000110002021-07-30 2:31PM EDT11.000.460.450.47+0.06+15.00%3928,54044.24%
F220121P000120002021-07-30 2:29PM EDT12.000.710.690.71+0.09+14.52%16434,99241.80%
F220121P000130002021-07-30 3:34PM EDT13.001.081.041.07+0.15+16.13%33520,48540.48%
F220121P000140002021-07-30 3:53PM EDT14.001.551.501.55+0.21+15.67%1,38816,52939.75%
F220121P000150002021-07-30 12:30PM EDT15.002.152.112.15+0.27+14.36%579,72939.50%
F220121P000160002021-07-30 2:42PM EDT16.002.872.802.84+0.33+12.99%43,05539.26%
F220121P000170002021-07-30 2:42PM EDT17.003.653.553.65+0.30+8.96%363,53140.38%
F220121P000180002021-07-29 9:39AM EDT18.003.904.404.500.00-2873041.11%
F220121P000190002021-07-09 1:50PM EDT19.004.905.305.400.00-246042.29%
F220121P000200002021-07-29 12:46PM EDT20.005.906.206.300.00-2345642.19%
F220121P000210002021-07-22 12:27PM EDT21.007.407.157.250.00-927243.36%
F220121P000220002021-07-07 10:31AM EDT22.008.108.108.250.00-15546.78%
F220121P000250002021-07-23 11:52AM EDT25.0011.3011.0511.150.00-107948.44%
F220121P000300002021-07-27 11:32AM EDT30.0016.3016.0016.150.00-11159.57%