UK Markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.51+0.62 (+4.81%)
At close: 04:03PM EST
13.46 -0.05 (-0.37%)
After hours: 05:04PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F230317C000040002022-08-11 10:51AM EST4.0011.7011.8511.90+11.70-50661.72%
F230317C000050002022-08-11 12:00PM EST5.0010.8810.8510.90+1.93+21.56%10533.59%
F230317C000060002022-07-22 2:45PM EST6.006.909.859.950.00--0449.61%
F230317C000070002022-07-28 11:21AM EST7.006.998.858.950.00--0382.81%
F230317C000080002022-08-11 9:07AM EST8.007.957.958.00+0.70+9.66%380335.55%
F230317C000090002022-08-08 2:58PM EST9.006.907.007.100.00-844294.92%
F230317C000100002022-08-11 9:17AM EST10.006.106.106.20-0.05-0.81%2109260.94%
F230317C000110002022-08-09 2:23PM EST11.004.695.255.350.00-24253233.01%
F230317C000120002022-08-11 11:06AM EST12.004.454.504.55+0.50+12.66%200359211.13%
F230317C000130002022-08-11 1:35PM EST13.003.803.753.85+0.60+18.75%41,107192.19%
F230317C000140002022-08-11 11:58AM EST14.003.123.103.20+0.47+17.74%721,879176.86%
F230317C000150002022-08-11 1:17PM EST15.002.612.542.57+0.45+20.83%343,207163.18%
F230317C000160002022-08-11 12:41PM EST16.002.042.052.08+0.32+18.60%3102,014153.22%
F230317C000170002022-08-11 1:10PM EST17.001.651.631.66+0.28+20.44%1502,153144.82%
F230317C000180002022-08-11 12:48PM EST18.001.301.281.31+0.23+21.50%1482,216137.89%
F230317C000190002022-08-11 1:01PM EST19.001.011.001.03+0.17+20.24%852,923132.42%
F230317C000200002022-08-11 12:43PM EST20.000.790.780.79+0.14+21.54%3209,334127.73%
F230317C000210002022-08-11 11:46AM EST21.000.600.600.61+0.10+20.00%1328123.93%
F230317C000220002022-08-11 1:16PM EST22.000.480.470.48+0.08+20.00%95298121.68%
F230317C000230002022-08-11 1:30PM EST23.000.380.360.38+0.06+18.75%19226119.53%
F230317C000240002022-08-11 11:45AM EST24.000.270.280.29+0.03+12.50%33254117.58%
F230317C000250002022-08-11 12:12PM EST25.000.210.220.23+0.01+5.00%36320116.41%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F230317P000030002022-08-11 11:51AM EST3.000.030.010.03+0.01+50.00%20205192.19%
F230317P000040002022-08-11 10:18AM EST4.000.050.020.040.00-20106165.63%
F230317P000050002022-08-09 12:04PM EST5.000.060.030.080.00-14585151.56%
F230317P000060002022-08-05 2:42PM EST6.000.110.000.200.00-75118141.80%
F230317P000070002022-08-11 11:54AM EST7.000.100.070.11-0.04-28.57%14212115.63%
F230317P000080002022-08-09 11:51AM EST8.000.220.160.220.00-1254113.87%
F230317P000090002022-08-09 2:31PM EST9.000.300.230.250.00-414499.61%
F230317P000100002022-08-11 9:40AM EST10.000.350.340.35-0.09-20.45%2046790.23%
F230317P000110002022-08-08 2:26PM EST11.000.570.480.500.00-2010,15881.35%
F230317P000120002022-08-11 1:35PM EST12.000.680.680.69-0.11-13.92%31,48772.46%
F230317P000130002022-08-11 12:30PM EST13.000.940.940.95-0.26-21.67%312,82563.09%
F230317P000140002022-08-11 9:32AM EST14.001.291.261.29-0.31-19.37%12,94551.95%
F230317P000150002022-08-11 12:44PM EST15.001.661.671.70-0.42-20.19%581,73835.94%
F230317P000160002022-08-11 12:12PM EST16.002.182.152.19-0.45-17.11%128400.00%
F230317P000170002022-08-08 12:34PM EST17.002.872.732.760.00-132690.00%
F230317P000180002022-08-09 2:39PM EST18.003.953.353.450.00-2240.00%
F230317P000190002022-08-09 8:49AM EST19.004.454.054.150.00-2240.00%
F230317P000200002022-08-10 11:32AM EST20.005.204.804.90+0.13+2.56%11050.00%
F230317P000210002022-08-05 8:30AM EST21.006.375.655.700.00--400.00%
F230317P000220002022-08-09 9:42AM EST22.007.006.506.550.00-3240.00%
F230317P000230002022-08-10 12:44PM EST23.007.807.407.45+0.20+2.63%4320.00%
F230317P000240002022-08-08 8:42AM EST24.008.558.308.400.00-18490.00%
F230317P000250002022-08-11 9:51AM EST25.009.409.259.30-0.15-1.57%4680.00%