UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.18+0.06 (+0.46%)
At close: 04:03PM EST
13.17 -0.01 (-0.08%)
After hours: 07:11PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221216C000040002022-10-26 11:13AM EST4.009.0210.0510.150.00--0991.41%
F221216C000050002022-12-08 2:56PM EST5.008.158.108.250.00-51398.44%
F221216C000060002022-12-09 11:49AM EST6.007.327.157.25-0.93-11.27%577268.75%
F221216C000070002022-11-30 12:53PM EST7.006.506.156.250.00-131218.75%
F221216C000080002022-12-06 10:09AM EST8.005.235.155.250.00-4171178.13%
F221216C000085002022-12-02 11:08AM EST8.505.304.654.800.00-84182.81%
F221216C000090002022-12-05 11:23AM EST9.004.564.154.300.00-3360162.50%
F221216C000095002022-11-23 2:00PM EST9.504.503.653.750.00--10123.44%
F221216C000100002022-12-09 10:59AM EST10.003.333.153.25+0.18+5.71%1031,059106.25%
F221216C000110002022-12-09 3:54PM EST11.002.202.152.24+0.08+3.77%51,68170.31%
F221216C000115002022-12-09 12:49PM EST11.501.861.681.74+0.20+12.05%12864.06%
F221216C000120002022-12-09 3:36PM EST12.001.261.191.26+0.10+8.62%130053.13%
F221216C000125002022-12-09 3:54PM EST12.500.800.780.81+0.04+5.26%8044250.39%
F221216C000130002022-12-09 3:58PM EST13.000.440.430.45+0.01+2.33%2,10350,11448.83%
F221216C000135002022-12-09 3:59PM EST13.500.200.190.200.00-6,6847,09745.70%
F221216C000140002022-12-09 3:59PM EST14.000.090.080.090.00-5,27945,27648.05%
F221216C000145002022-12-09 3:58PM EST14.500.040.030.04-0.01-20.00%1,3768,87050.78%
F221216C000150002022-12-09 3:58PM EST15.000.020.010.02-0.02-50.00%1,46845,28552.34%
F221216C000155002022-12-09 3:59PM EST15.500.010.010.02-0.01-50.00%8412,89662.50%
F221216C000160002022-12-09 3:23PM EST16.000.010.000.01-0.01-50.00%15042,24062.50%
F221216C000165002022-12-02 12:48PM EST16.500.010.000.010.00-441168.75%
F221216C000170002022-12-09 2:41PM EST17.000.010.000.010.00-1529,63278.13%
F221216C000175002022-12-01 1:04PM EST17.500.010.000.010.00-14087.50%
F221216C000180002022-12-09 2:20PM EST18.000.010.000.010.00-128,27193.75%
F221216C000190002022-12-07 11:40AM EST19.000.010.000.010.00-142,268106.25%
F221216C000200002022-12-08 12:15PM EST20.000.010.000.010.00-426,391118.75%
F221216C000210002022-12-08 11:04AM EST21.000.010.000.010.00-49,828131.25%
F221216C000220002022-12-07 2:33PM EST22.000.010.000.010.00-14,907143.75%
F221216C000230002022-11-29 11:52AM EST23.000.010.000.010.00-13,312150.00%
F221216C000240002022-11-17 3:51PM EST24.000.020.000.010.00-56,012162.50%
F221216C000250002022-11-18 3:25PM EST25.000.010.000.010.00-22,247175.00%
F221216C000260002022-11-17 3:52PM EST26.000.010.000.020.00-51,813196.88%
F221216C000270002022-10-25 11:20AM EST27.000.020.000.010.00-101,347187.50%
F221216C000280002022-10-04 8:37AM EST28.000.020.000.410.00-32,170339.84%
F221216C000290002022-09-26 10:48AM EST29.000.010.000.020.00-101,702225.00%
F221216C000300002022-10-06 12:21PM EST30.000.010.000.020.00-1842,227231.25%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221216P000050002022-12-05 3:29PM EST5.000.010.000.010.00-10275.00%
F221216P000060002022-12-02 9:38AM EST6.000.010.000.010.00-11,058225.00%
F221216P000070002022-12-01 1:29PM EST7.000.010.000.010.00-18,272181.25%
F221216P000080002022-12-08 10:09AM EST8.000.010.000.010.00-135,161150.00%
F221216P000090002022-12-09 10:41AM EST9.000.010.000.010.00-342,279115.63%
F221216P000100002022-12-09 3:54PM EST10.000.010.000.010.00-1515,99187.50%
F221216P000105002022-12-09 11:08AM EST10.500.010.000.010.00-116771.88%
F221216P000110002022-12-09 3:53PM EST11.000.020.010.020.00-15419,36370.31%
F221216P000115002022-12-09 3:30PM EST11.500.030.020.03-0.01-25.00%2772,84661.72%
F221216P000120002022-12-09 3:37PM EST12.000.050.040.050.00-95323,46053.13%
F221216P000125002022-12-09 3:58PM EST12.500.090.090.10-0.05-35.71%2,3506,28247.27%
F221216P000130002022-12-09 3:59PM EST13.000.230.230.24-0.05-17.86%3,76148,21844.53%
F221216P000135002022-12-09 3:59PM EST13.500.490.490.50-0.08-14.04%1,0636,47142.58%
F221216P000140002022-12-09 3:59PM EST14.000.870.860.89-0.10-10.31%1,186043.75%
F221216P000145002022-12-09 3:32PM EST14.501.321.311.39-0.09-6.38%6269859.38%
F221216P000150002022-12-09 3:48PM EST15.001.801.811.84-0.13-6.74%867054.69%
F221216P000155002022-12-09 1:49PM EST15.502.262.282.37+0.04+1.80%521053.13%
F221216P000160002022-12-09 3:03PM EST16.002.792.782.84-0.09-3.13%1857,02876.56%
F221216P000165002022-12-09 11:37AM EST16.503.173.203.35-0.18-5.37%1392.19%
F221216P000170002022-12-07 2:58PM EST17.003.903.753.900.00-5,07237,95778.13%
F221216P000180002022-12-08 1:35PM EST18.004.884.754.900.00-2093.75%
F221216P000190002022-11-30 3:21PM EST19.005.105.755.850.00-7,4500135.94%
F221216P000200002022-12-07 2:36PM EST20.006.856.706.850.00-5201,475151.56%
F221216P000210002022-12-08 3:15PM EST21.007.857.707.850.00-55143165.63%
F221216P000220002022-12-07 2:36PM EST22.008.858.708.900.00-1601,469211.72%
F221216P000230002022-12-07 2:36PM EST23.009.859.709.900.00-80721225.00%
F221216P000240002022-11-30 3:30PM EST24.0010.1510.7510.900.00-110192162.50%
F221216P000250002022-11-29 2:35PM EST25.0011.2511.7011.850.00-179215.63%
F221216P000260002022-10-10 8:38AM EST26.0014.600.000.000.00-155610.00%
F221216P000270002022-11-22 2:16PM EST27.0013.0013.7513.850.00-220136235.94%
F221216P000280002022-11-30 3:30PM EST28.0014.1514.7014.850.00-1100245.31%
F221216P000290002022-11-16 3:32PM EST29.0015.1415.7015.850.00-530295254.69%
F221216P000300002022-11-16 3:32PM EST30.0016.1016.7016.850.00-800443262.50%