UK Markets close in 1 hr 23 mins

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.71-0.32 (-2.25%)
As of 10:07AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F230120C000020002020-11-10 11:59AM EDT2.006.650.000.000.00-1300.00%
F230120C000030002021-06-23 11:46AM EDT3.0012.6011.8013.800.00-1292235.16%
F230120C000040002020-11-10 1:17PM EDT4.004.950.000.000.00-2100.00%
F230120C000050002021-06-23 3:59PM EDT5.0010.9010.3510.65-0.10-0.91%44,906132.32%
F230120C000070002021-06-24 11:54AM EDT7.008.708.658.85-0.15-1.69%13513,978102.64%
F230120C000100002021-06-24 11:51AM EDT10.006.296.256.40-0.26-3.97%1,10154,39176.95%
F230120C000120002021-06-24 11:39AM EDT12.004.954.955.05-0.20-3.88%6950,40267.85%
F230120C000150002021-06-24 12:12PM EDT15.003.483.453.50-0.12-3.33%54879,31660.35%
F230120C000170002021-06-24 12:12PM EDT17.002.712.702.74-0.17-5.90%39425,30257.47%
F230120C000200002021-06-24 12:15PM EDT20.001.921.901.92-0.09-4.48%24282,94655.10%
F230120C000270002021-06-23 3:34PM EDT27.001.000.901.000.00-432,35654.15%
F230120C000300002021-06-24 12:08PM EDT30.000.720.720.73+0.03+4.35%67521,98954.10%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F230120P000020002020-11-09 4:41PM EDT2.000.150.000.000.00-8050.00%
F230120P000030002020-11-09 10:30AM EDT3.000.230.000.000.00-3025.00%
F230120P000040002021-06-24 9:44AM EDT4.000.100.070.12-0.02-16.67%325,56960.16%
F230120P000050002021-06-23 12:47PM EDT5.000.160.120.260.00-62556,76158.11%
F230120P000070002021-06-23 3:25PM EDT7.000.350.320.380.00-15626,99249.71%
F230120P000100002021-06-24 10:51AM EDT10.000.940.920.940.00-259,51241.68%
F230120P000120002021-06-24 11:36AM EDT12.001.601.551.68+0.01+0.63%1,17436,38039.75%
F230120P000150002021-06-24 12:13PM EDT15.003.103.053.15+0.11+3.68%1,14112,97035.65%
F230120P000170002021-06-23 3:32PM EDT17.004.234.204.550.00-1,7663,54635.13%
F230120P000200002021-06-23 3:47PM EDT20.006.456.356.95+0.05+0.78%101,25234.08%
F230120P000220002021-06-23 11:01AM EDT22.008.108.008.400.00-406123.98%
F230120P000250002021-06-23 1:04PM EDT25.0010.6010.6010.950.00-2671,0420.00%