UK Markets close in 5 hrs 48 mins

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.15+0.12 (+0.75%)
At close: 04:03PM EDT
15.93 -0.22 (-1.36%)
Pre-market: 05:39AM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220916C000010002022-08-04 11:17AM EDT1.0014.3714.8014.900.00-100.00%
F220916C000020002022-08-09 12:12PM EDT2.0013.3113.8013.900.00-130.00%
F220916C000030002022-08-11 10:08AM EDT3.0012.7512.8012.90+0.54+4.42%120.00%
F220916C000040002022-08-09 11:52AM EDT4.0011.4011.8011.900.00-230.00%
F220916C000050002022-08-10 10:22AM EDT5.0010.3610.8010.90+0.16+1.57%110360.00%
F220916C000060002022-08-09 1:08PM EDT6.009.209.809.900.00-30000.00%
F220916C000070002022-08-09 1:34PM EDT7.008.208.808.900.00-2500.00%
F220916C000080002022-08-11 9:30AM EDT8.007.817.857.90+0.62+8.62%22900.00%
F220916C000090002022-08-11 9:55AM EDT9.006.806.856.90+0.65+10.57%8100.00%
F220916C000100002022-08-11 2:03PM EDT10.005.915.855.95+0.71+13.65%771,1470.00%
F220916C000110002022-08-11 1:58PM EDT11.004.914.854.95+0.76+18.31%4107660.00%
F220916C000120002022-08-11 1:41PM EDT12.003.953.903.95+0.75+23.44%31316,1200.00%
F220916C000130002022-08-11 2:32PM EDT13.002.982.952.99+0.66+28.45%36628,2490.00%
F220916C000140002022-08-11 2:33PM EDT14.002.092.062.10+0.54+34.84%76938,9700.00%
F220916C000150002022-08-11 2:35PM EDT15.001.321.301.31+0.38+40.43%3,08994,96131.74%
F220916C000160002022-08-11 2:40PM EDT16.000.730.720.73+0.19+35.19%4,913152,13836.13%
F220916C000170002022-08-11 2:35PM EDT17.000.370.360.37+0.09+32.14%4,97379,49138.48%
F220916C000180002022-08-11 2:33PM EDT18.000.170.170.18+0.01+6.25%86546,19640.63%
F220916C000190002022-08-11 2:35PM EDT19.000.080.080.090.00-67532,43343.16%
F220916C000200002022-08-11 2:12PM EDT20.000.050.040.05-0.01-16.67%1,32146,54946.48%
F220916C000210002022-08-11 10:27AM EDT21.000.030.030.04-0.01-25.00%2821,34050.78%
F220916C000220002022-08-11 12:36PM EDT22.000.030.020.030.00-2733,18454.69%
F220916C000230002022-08-11 2:37PM EDT23.000.010.010.02-0.01-50.00%114,37057.03%
F220916C000240002022-08-11 10:23AM EDT24.000.010.000.020.00-35,74859.38%
F220916C000250002022-08-11 11:33AM EDT25.000.020.010.02+0.01+100.00%18231,57567.97%
F220916C000260002022-08-10 2:54PM EDT26.000.010.000.02-0.02-66.67%316,46168.75%
F220916C000270002022-08-11 12:54PM EDT27.000.020.000.02+0.01+100.00%18,36875.00%
F220916C000280002022-08-02 9:30AM EDT28.000.020.000.020.00-202,64778.13%
F220916C000290002022-08-08 3:17PM EDT29.000.010.000.020.00-1003,32582.81%
F220916C000300002022-08-11 9:51AM EDT30.000.010.000.010.00-131,10781.25%
F220916C000310002022-08-03 11:03AM EDT31.000.010.000.010.00-11,79284.38%
F220916C000320002022-08-08 1:13PM EDT32.000.020.000.020.00-662,12893.75%
F220916C000330002022-08-03 1:28PM EDT33.000.020.000.020.00-151,87798.44%
F220916C000340002022-08-03 12:49PM EDT34.000.010.000.020.00--586101.56%
F220916C000350002022-07-29 2:37PM EDT35.000.010.000.020.00-953,282106.25%
F220916C000370002022-08-11 9:51AM EDT37.000.010.000.020.00-11,692112.50%
F220916C000400002022-08-05 9:39AM EDT40.000.010.000.010.00-19,956112.50%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220916P000010002022-01-04 3:19PM EDT1.000.010.000.030.00-100206425.00%
F220916P000020002022-01-03 1:19PM EDT2.000.020.010.030.00-329328.13%
F220916P000030002022-07-12 12:12PM EDT3.000.010.000.010.00-705,126225.00%
F220916P000040002022-08-01 10:01AM EDT4.000.010.000.010.00-901,182187.50%
F220916P000050002022-08-10 9:31AM EDT5.000.010.000.01-0.01-50.00%13,700156.25%
F220916P000060002022-08-11 11:54AM EDT6.000.010.000.020.00-22201143.75%
F220916P000070002022-08-11 9:58AM EDT7.000.020.000.02+0.01+100.00%11,666125.00%
F220916P000080002022-08-11 2:30PM EDT8.000.010.010.020.00-22629,769110.94%
F220916P000090002022-08-11 1:12PM EDT9.000.030.020.03-0.01-25.00%182,917101.56%
F220916P000100002022-08-11 2:07PM EDT10.000.020.020.03-0.01-33.33%30163,93584.38%
F220916P000110002022-08-11 2:13PM EDT11.000.030.030.04-0.03-50.00%11815,79573.44%
F220916P000120002022-08-11 2:13PM EDT12.000.050.050.06-0.08-61.54%320101,83664.84%
F220916P000130002022-08-11 2:29PM EDT13.000.090.090.10-0.15-62.50%14,04156,40457.03%
F220916P000140002022-08-11 2:30PM EDT14.000.210.200.21-0.24-53.33%1,56436,18053.13%
F220916P000150002022-08-11 2:40PM EDT15.000.440.430.44-0.42-48.84%9,100150,43851.17%
F220916P000160002022-08-11 2:40PM EDT16.000.850.850.86-0.60-41.38%27,985236,17151.37%
F220916P000170002022-08-11 1:55PM EDT17.001.471.491.50-0.72-32.88%47968,28254.49%
F220916P000180002022-08-11 1:45PM EDT18.002.262.282.32-0.80-26.14%1511,85859.77%
F220916P000190002022-08-11 11:41AM EDT19.003.383.203.25-0.65-16.13%44,54368.36%
F220916P000200002022-08-11 1:23PM EDT20.004.204.154.25-0.78-15.66%6115,12778.32%
F220916P000210002022-08-11 1:34PM EDT21.005.205.155.20-0.80-13.33%71,84186.91%
F220916P000220002022-08-11 1:48PM EDT22.006.116.106.20-0.56-8.40%126,87594.14%
F220916P000230002022-08-11 12:36PM EDT23.007.187.107.20-0.77-9.69%31,176102.93%
F220916P000240002022-08-05 12:49PM EDT24.008.908.108.200.00--29111.13%
F220916P000250002022-08-11 1:39PM EDT25.009.159.109.20-0.20-2.14%15345118.75%
F220916P000260002022-07-29 3:09PM EDT26.0011.6010.1010.200.00--1125.98%
F220916P000270002022-07-21 1:02PM EDT27.0014.2011.1011.200.00-35,675132.81%
F220916P000280002022-07-21 12:15PM EDT28.0015.2012.1012.200.00--0139.26%
F220916P000290002022-07-22 2:19PM EDT29.0016.3013.1013.200.00--0145.31%
F220916P000300002022-07-21 12:36PM EDT30.0017.1514.1014.200.00-103767151.17%
F220916P000310002022-07-21 3:25PM EDT31.0018.2015.1015.200.00--0156.64%
F220916P000320002022-07-22 2:44PM EDT32.0019.2516.1016.200.00--0162.11%
F220916P000330002022-07-27 1:40PM EDT33.0020.2017.1017.200.00--0167.19%
F220916P000340002022-07-22 3:14PM EDT34.0021.2018.1018.200.00--0171.88%
F220916P000350002022-07-22 2:44PM EDT35.0022.2519.1019.200.00-20176.56%
F220916P000360002022-07-22 12:33PM EDT36.0023.2020.1020.200.00--0181.25%
F220916P000370002022-07-22 12:33PM EDT37.0024.2021.1021.200.00-20185.55%
F220916P000400002022-07-26 2:13PM EDT40.0027.4524.1024.200.00-60197.66%