UK markets close in 5 hours 40 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.15+0.12 (+0.75%)
At close: 04:03PM EDT
15.93 -0.22 (-1.36%)
Pre-market: 05:39AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240119C000020002022-08-17 10:11AM EDT2.0014.250.000.000.00-200.00%
F240119C000030002022-08-09 1:08PM EDT3.0012.250.000.000.00-30000.00%
F240119C000040002022-08-11 11:03AM EDT4.0011.750.000.000.00-5800.00%
F240119C000050002022-08-18 1:38PM EDT5.0011.100.000.000.00-200.00%
F240119C000080002022-08-18 2:53PM EDT8.008.450.000.000.00-1500.00%
F240119C000100002022-08-18 3:44PM EDT10.006.850.000.000.00-900.00%
F240119C000120002022-08-18 3:53PM EDT12.005.450.000.000.00-48800.00%
F240119C000150002022-08-18 3:17PM EDT15.003.760.000.000.00-30800.00%
F240119C000170002022-08-18 3:58PM EDT17.002.880.000.000.00-20001.56%
F240119C000200002022-08-18 3:58PM EDT20.001.910.000.000.00-27206.25%
F240119C000220002022-08-18 3:24PM EDT22.001.480.000.000.00-7606.25%
F240119C000250002022-08-18 3:45PM EDT25.000.980.000.000.00-7706.25%
F240119C000270002022-08-18 3:20PM EDT27.000.760.000.000.00-16012.50%
F240119C000300002022-08-18 3:58PM EDT30.000.550.000.000.00-110012.50%
F240119C000320002022-08-17 12:32PM EDT32.000.430.000.000.00-15012.50%
F240119C000350002022-08-18 3:57PM EDT35.000.310.000.000.00-238012.50%
F240119C000370002022-08-18 3:57PM EDT37.000.270.000.000.00-242012.50%
F240119C000400002022-08-18 3:30PM EDT40.000.200.000.000.00-126012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240119P000020002022-08-15 11:06AM EDT2.000.050.000.000.00-1050.00%
F240119P000030002022-08-16 11:21AM EDT3.000.090.000.000.00-5025.00%
F240119P000040002022-08-17 12:43PM EDT4.000.150.000.000.00-31025.00%
F240119P000050002022-08-16 9:30AM EDT5.000.190.000.000.00-5025.00%
F240119P000080002022-08-18 11:24AM EDT8.000.470.000.000.00-3012.50%
F240119P000100002022-08-18 2:54PM EDT10.000.810.000.000.00-11012.50%
F240119P000120002022-08-18 2:42PM EDT12.001.350.000.000.00-1,02506.25%
F240119P000150002022-08-18 3:46PM EDT15.002.520.000.000.00-4501.56%
F240119P000170002022-08-18 2:30PM EDT17.003.600.000.000.00-1500.00%
F240119P000200002022-08-18 12:20PM EDT20.005.600.000.000.00-2000.00%
F240119P000220002022-08-18 9:56AM EDT22.007.120.000.000.00-100.00%
F240119P000250002022-08-15 3:11PM EDT25.009.300.000.000.00-500.00%
F240119P000270002022-07-21 11:18AM EDT27.0014.330.000.000.00-1000.00%
F240119P000300002022-08-18 11:51AM EDT30.0014.100.000.000.00-1700.00%
F240119P000320002022-08-17 3:44PM EDT32.0016.000.000.000.00-100.00%
F240119P000350002022-08-09 1:08PM EDT35.0019.950.000.000.00-1000.00%
F240119P000370002022-08-11 12:00PM EDT37.0021.200.000.000.00-200.00%
F240119P000400002022-08-18 9:51AM EDT40.0024.000.000.000.00-100.00%