UK markets close in 1 hour 31 minutes

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.22-0.31 (-2.29%)
As of 09:59AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220617C000010002022-05-03 11:14AM EDT1.0013.4712.2012.350.00-16481.25%
F220617C000020002022-04-06 10:22AM EDT2.0013.3912.3012.400.00-12881.25%
F220617C000030002022-04-26 10:58AM EDT3.0011.8410.1510.300.00-13193.75%
F220617C000040002022-05-09 10:22AM EDT4.009.929.159.300.00-11156.25%
F220617C000050002022-05-09 10:22AM EDT5.008.918.208.300.00-117164.06%
F220617C000060002022-05-11 1:58PM EDT6.006.857.157.350.00-510135.94%
F220617C000070002022-05-17 3:55PM EDT7.006.536.206.350.00-210124.22%
F220617C000080002022-05-17 9:49AM EDT8.005.455.205.300.00-13790.63%
F220617C000090002022-05-11 1:59PM EDT9.004.104.254.350.00-118887.50%
F220617C000100002022-05-17 3:47PM EDT10.003.572.963.400.00-111,45984.38%
F220617C000110002022-05-17 3:06PM EDT11.002.632.312.660.00-2543772.07%
F220617C000120002022-05-18 9:30AM EDT12.001.631.511.57-0.14-7.91%15,31753.52%
F220617C000130002022-05-18 9:42AM EDT13.000.860.860.89-0.17-16.50%9217,20250.88%
F220617C000140002022-05-18 9:42AM EDT14.000.410.410.43-0.11-21.15%28519,08047.85%
F220617C000150002022-05-18 9:43AM EDT15.000.180.160.17-0.03-14.29%4934,68845.51%
F220617C000160002022-05-18 9:43AM EDT16.000.080.070.080.00-7836,08348.05%
F220617C000170002022-05-18 9:39AM EDT17.000.040.030.040.00-831,55450.78%
F220617C000180002022-05-17 3:49PM EDT18.000.030.010.020.00-56829,09350.78%
F220617C000190002022-05-18 9:30AM EDT19.000.020.010.020.00-119,06657.81%
F220617C000200002022-05-17 3:59PM EDT20.000.020.010.020.00-64467,22364.06%
F220617C000210002022-05-17 2:22PM EDT21.000.020.010.020.00-926,38670.31%
F220617C000220002022-05-17 1:29PM EDT22.000.010.000.020.00-6718,11773.44%
F220617C000230002022-05-17 1:21PM EDT23.000.010.010.020.00-3212,03282.81%
F220617C000240002022-05-17 3:26PM EDT24.000.010.000.020.00-4242,81684.38%
F220617C000250002022-05-17 3:28PM EDT25.000.010.000.000.00-2446,79850.00%
F220617C000260002022-05-17 10:07AM EDT26.000.020.000.020.00-2012,26893.75%
F220617C000270002022-05-13 9:42AM EDT27.000.010.000.000.00-1535,38250.00%
F220617C000280002022-05-13 10:30AM EDT28.000.010.000.020.00-118,742101.56%
F220617C000290002022-05-17 11:38AM EDT29.000.010.000.010.00-129,22296.88%
F220617C000300002022-05-16 10:51AM EDT30.000.010.000.010.00-339,329100.00%
F220617C000310002022-05-03 11:37AM EDT31.000.010.000.020.00-2922,312112.50%
F220617C000320002022-04-20 3:59PM EDT32.000.020.000.020.00-22,118115.63%
F220617C000330002022-04-11 9:49AM EDT33.000.030.000.000.00-14199150.00%
F220617C000340002022-05-04 12:23PM EDT34.000.010.000.010.00-13,075115.63%
F220617C000350002022-05-10 10:01AM EDT35.000.010.000.020.00-106,906126.56%
F220617C000360002022-04-27 11:41AM EDT36.000.010.000.010.00-1211,426118.75%
F220617C000400002022-05-13 9:33AM EDT40.000.010.000.020.00-1021,116140.63%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220617P000010002022-03-17 10:15AM EDT1.000.010.000.010.00-33207337.50%
F220617P000020002022-02-14 1:30PM EDT2.000.020.000.040.00-2475293.75%
F220617P000030002022-03-02 10:45AM EDT3.000.020.000.040.00-50201231.25%
F220617P000040002022-05-10 2:11PM EDT4.000.010.000.010.00-1463156.25%
F220617P000050002022-05-17 1:14PM EDT5.000.010.000.020.00-4433140.63%
F220617P000060002022-05-13 11:01AM EDT6.000.020.000.020.00-3263115.63%
F220617P000070002022-05-17 1:52PM EDT7.000.010.010.020.00-22,785100.00%
F220617P000080002022-05-17 9:30AM EDT8.000.030.020.030.00-29,37888.28%
F220617P000090002022-05-17 10:18AM EDT9.000.040.030.040.00-111,44974.22%
F220617P000100002022-05-17 3:41PM EDT10.000.060.060.070.00-17824,23964.45%
F220617P000110002022-05-18 9:44AM EDT11.000.130.130.14+0.01+8.33%94,84157.03%
F220617P000120002022-05-18 9:44AM EDT12.000.290.280.30+0.04+16.00%14792,02150.98%
F220617P000130002022-05-18 9:44AM EDT13.000.620.610.63+0.11+21.57%15154,66148.24%
F220617P000140002022-05-18 9:39AM EDT14.001.151.121.17+0.14+13.86%6134,26745.12%
F220617P000150002022-05-18 9:38AM EDT15.001.851.891.95+0.16+9.47%5587,34545.51%
F220617P000160002022-05-18 9:33AM EDT16.002.732.732.87+0.10+3.80%391,67649.41%
F220617P000170002022-05-18 9:38AM EDT17.003.703.753.85+0.19+5.41%14104,05657.03%
F220617P000180002022-05-17 2:24PM EDT18.004.704.704.85+0.06+1.29%115,67766.41%
F220617P000190002022-05-17 3:49PM EDT19.005.495.705.850.00-333,80375.00%
F220617P000200002022-05-17 1:53PM EDT20.006.606.607.000.00-3815,98067.19%
F220617P000210002022-05-18 9:32AM EDT21.007.107.707.85-0.55-7.19%61,59390.63%
F220617P000220002022-05-17 1:54PM EDT22.008.598.708.850.00-21,34597.66%
F220617P000230002022-05-16 11:12AM EDT23.009.909.709.850.00-51,432103.91%
F220617P000240002022-05-11 3:12PM EDT24.0011.0210.7011.050.00-73,074116.41%
F220617P000250002022-05-17 1:53PM EDT25.0011.6011.7011.800.00-129296.88%
F220617P000260002022-05-11 3:12PM EDT26.0012.9912.7013.000.00-71,036121.88%
F220617P000270002022-05-05 9:56AM EDT27.0013.7013.7013.800.00-1373106.25%
F220617P000280002022-03-14 11:20AM EDT28.0012.090.000.000.00-1000.00%
F220617P000290002022-04-11 12:03PM EDT29.0013.7215.9516.100.00-199172.66%
F220617P000300002022-05-03 10:07AM EDT30.0015.6016.4017.150.00-25249195.31%
F220617P000310002022-04-11 11:50AM EDT31.0015.7017.9518.050.00-10178.91%
F220617P000320002022-05-02 3:56PM EDT32.0017.7618.7018.950.00-12140.63%
F220617P000330002022-01-25 11:57AM EDT33.0013.5016.5016.650.00-100750.00%
F220617P000340002022-03-02 1:29PM EDT34.0016.2517.3517.550.00-281230.00%
F220617P000350002022-04-05 1:45PM EDT35.0019.1520.4020.600.00-3540.00%
F220617P000360002022-01-18 1:11AM EDT36.0012.8517.8518.150.00--00.00%
F220617P000400002022-04-28 1:45PM EDT40.0025.4526.5027.150.00-260167.97%