UK markets close in 6 hours 56 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.23-1.09 (-7.61%)
At close: 04:02PM EST
13.15 -0.08 (-0.60%)
Pre-market: 04:34AM EST
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F230915C000030002023-02-03 11:22AM EST3.0010.400.000.000.00-900.00%
F230915C000050002023-02-03 11:14AM EST5.008.470.000.000.00-100.00%
F230915C000060002023-02-03 9:45AM EST6.007.100.000.000.00-100.00%
F230915C000070002023-02-03 3:16PM EST7.006.210.000.000.00-3300.00%
F230915C000080002023-02-03 3:56PM EST8.005.210.000.000.00-9700.00%
F230915C000090002023-02-03 3:56PM EST9.004.340.000.000.00-7800.00%
F230915C000100002023-02-03 3:15PM EST10.003.450.000.000.00-29700.00%
F230915C000110002023-02-03 3:31PM EST11.002.690.000.000.00-3100.00%
F230915C000120002023-02-03 2:54PM EST12.002.030.000.000.00-38900.00%
F230915C000130002023-02-03 3:49PM EST13.001.460.000.000.00-54200.00%
F230915C000140002023-02-03 3:58PM EST14.001.050.000.000.00-1,13501.56%
F230915C000150002023-02-03 3:58PM EST15.000.740.000.000.00-1,56303.13%
F230915C000160002023-02-03 3:56PM EST16.000.500.000.000.00-66206.25%
F230915C000170002023-02-03 3:35PM EST17.000.320.000.000.00-99806.25%
F230915C000180002023-02-03 3:42PM EST18.000.230.000.000.00-193012.50%
F230915C000190002023-02-03 3:50PM EST19.000.150.000.000.00-46012.50%
F230915C000200002023-02-03 3:50PM EST20.000.110.000.000.00-699012.50%
F230915C000210002023-02-03 2:13PM EST21.000.080.000.000.00-56012.50%
F230915C000220002023-02-03 3:44PM EST22.000.060.000.000.00-281012.50%
F230915C000230002023-02-03 2:46PM EST23.000.060.000.000.00-116012.50%
F230915C000250002023-02-03 1:45PM EST25.000.050.000.000.00-123025.00%
F230915C000270002023-02-03 10:20AM EST27.000.010.000.000.00-4025.00%
F230915C000300002023-02-03 3:41PM EST30.000.020.000.000.00-71025.00%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F230915P000030002023-01-24 11:32AM EST3.000.030.000.000.00-1050.00%
F230915P000050002023-02-03 9:30AM EST5.000.060.000.000.00-5025.00%
F230915P000060002023-02-03 2:17PM EST6.000.070.000.000.00-4025.00%
F230915P000070002023-02-03 3:45PM EST7.000.100.000.000.00-60025.00%
F230915P000080002023-02-03 11:04AM EST8.000.130.000.000.00-3,369012.50%
F230915P000090002023-02-03 3:43PM EST9.000.240.000.000.00-162012.50%
F230915P000100002023-02-03 3:53PM EST10.000.390.000.000.00-5,853012.50%
F230915P000110002023-02-03 3:57PM EST11.000.600.000.000.00-24606.25%
F230915P000120002023-02-03 3:53PM EST12.000.920.000.000.00-43703.13%
F230915P000130002023-02-03 3:49PM EST13.001.370.000.000.00-31400.78%
F230915P000140002023-02-03 2:54PM EST14.001.890.000.000.00-21500.00%
F230915P000150002023-02-03 3:56PM EST15.002.540.000.000.00-25800.00%
F230915P000160002023-02-02 9:55AM EST16.002.640.000.000.00-600.00%
F230915P000170002023-02-03 9:35AM EST17.004.500.000.000.00-400.00%
F230915P000180002023-02-03 11:29AM EST18.004.800.000.000.00-1600.00%
F230915P000190002023-02-03 2:57PM EST19.006.050.000.000.00-1800.00%
F230915P000200002023-02-03 12:57PM EST20.006.750.000.000.00-10000.00%
F230915P000220002022-12-23 10:00AM EST22.0010.709.609.800.00-144272.07%
F230915P000250002023-01-12 3:45PM EST25.0011.700.000.000.00-600.00%
F230915P000270002023-01-17 12:33PM EST27.0014.500.000.000.00-200.00%
F230915P000300002023-01-18 11:32AM EST30.0017.500.000.000.00-300.00%