UK Markets close in 6 hrs 54 mins

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.32+0.19 (+1.71%)
At close: 04:03PM EDT
11.06 -0.14 (-1.25%)
Pre-market: 04:22AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F230120C000010002022-01-05 1:48PM EDT1.0023.5022.4022.95+0.30+1.29%1400.00%
F230120C000020002022-01-05 11:56AM EDT2.0022.5021.5021.85+0.85+3.93%92320.00%
F230120C000030002022-01-05 1:13PM EDT3.0021.5620.5521.00+2.91+15.60%11050.00%
F230120C000040002022-01-05 11:26AM EDT4.0020.2519.5520.050.00-25350.00%
F230120C000050002022-01-05 2:49PM EDT5.0019.4718.5518.90+0.17+0.88%93,4490.00%
F230120C000070002022-01-05 4:58PM EDT7.0016.7016.6016.80-0.75-4.30%2639,6790.00%
F230120C000100002022-01-05 4:59PM EDT10.0013.8013.6513.90-0.55-3.83%1,52377,0550.00%
F230120C000120002022-01-05 4:58PM EDT12.0011.9511.9012.05-0.65-5.16%1,18950,3290.00%
F230120C000150002022-01-05 4:59PM EDT15.009.419.409.55-0.59-5.90%1,719105,095397.66%
F230120C000170002022-01-05 4:58PM EDT17.008.007.908.10-0.50-5.88%95450,663317.29%
F230120C000200002022-01-05 4:59PM EDT20.006.156.106.20-0.40-6.11%5,625118,241252.25%
F230120C000220002022-01-05 4:58PM EDT22.005.055.055.15-0.46-8.35%2,78733,593223.54%
F230120C000250002022-01-05 4:59PM EDT25.003.903.853.95-0.25-6.02%6,892105,283195.85%
F230120C000270002022-01-05 4:54PM EDT27.003.303.203.30-0.17-4.90%78219,084182.13%
F230120C000300002022-01-05 4:59PM EDT30.002.452.432.49-0.23-8.58%5,24590,371166.16%
F230120C000320002022-01-05 4:56PM EDT32.002.062.062.12-0.21-9.25%2811,347159.38%
F230120C000350002022-01-05 4:59PM EDT35.001.611.501.65-0.08-4.73%1,0703,492148.93%
F230120C000370002022-01-05 4:44PM EDT37.001.341.241.42-0.16-10.67%931,111144.19%
F230120C000400002022-01-05 4:57PM EDT40.001.061.061.14-0.12-10.17%5,56226,832140.77%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F230120P000010002022-01-05 10:30AM EDT1.000.010.010.020.00-202,597146.88%
F230120P000020002022-01-04 4:59PM EDT2.000.030.000.040.00-112,090109.38%
F230120P000030002022-01-03 2:27PM EDT3.000.020.010.05-0.02-50.00%11,31589.06%
F230120P000040002022-01-05 10:40AM EDT4.000.040.040.05-0.01-20.00%326,16275.78%
F230120P000050002022-01-05 4:47PM EDT5.000.070.060.09+0.02+40.00%22541,48467.19%
F230120P000070002022-01-05 1:19PM EDT7.000.080.100.14-0.01-11.11%20329,38049.41%
F230120P000100002022-01-05 4:26PM EDT10.000.240.210.27+0.01+4.35%98682,72024.02%
F230120P000120002022-01-05 4:36PM EDT12.000.440.420.47+0.04+10.00%433105,1530.00%
F230120P000150002022-01-05 4:55PM EDT15.000.950.920.99+0.09+10.47%74828,6230.00%
F230120P000170002022-01-05 4:52PM EDT17.001.511.501.53+0.08+5.59%5,29541,7880.00%
F230120P000200002022-01-05 4:58PM EDT20.002.652.612.67+0.22+9.05%64829,6870.00%
F230120P000220002022-01-05 4:33PM EDT22.003.653.553.70+0.35+10.61%2216,5770.00%
F230120P000250002022-01-05 4:26PM EDT25.005.395.355.40+0.43+8.67%6802,9820.00%
F230120P000270002022-01-05 4:40PM EDT27.006.716.606.80+0.39+6.17%746230.00%
F230120P000300002022-01-05 3:18PM EDT30.008.588.859.00+0.04+0.47%105,7260.00%
F230120P000320002022-01-05 11:28AM EDT32.0010.0510.4010.70+0.05+0.50%12700.00%
F230120P000350002022-01-05 1:48PM EDT35.0012.4012.8513.30-0.85-6.42%10900.00%
F230120P000400002021-12-29 12:43PM EDT40.0017.0016.9518.10-3.00-15.00%20300.00%