UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.27+0.34 (+2.85%)
At close: 4:02PM EST

12.28 +0.01 (0.08%)
After hours: 6:00PM EST

In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210305C000015002021-03-05 2:36PM EST1.5010.7910.7011.00-0.06-0.55%10122,337.50%
F210305C000020002021-03-03 12:24PM EST2.0010.3510.1510.600.00-132,118.75%
F210305C000025002021-03-01 9:36AM EST2.509.349.5510.050.00-101,475.00%
F210305C000030002021-03-01 9:36AM EST3.008.879.209.350.00---1,050.00%
F210305C000050002021-03-03 9:42AM EST5.007.317.207.350.00-221675.00%
F210305C000055002021-03-04 9:31AM EST5.506.706.706.850.00-28600.00%
F210305C000060002021-03-03 9:44AM EST6.006.396.206.350.00-15550.00%
F210305C000065002021-03-02 1:34PM EST6.506.105.705.850.00-99500.00%
F210305C000070002021-03-04 10:11AM EST7.005.055.205.350.00-328437.50%
F210305C000075002021-03-02 1:03PM EST7.505.104.704.800.00-320503.13%
F210305C000080002021-03-05 9:56AM EST8.003.954.254.35+0.20+5.33%236443.75%
F210305C000085002021-03-05 2:34PM EST8.503.653.703.80-0.20-5.19%6225390.63%
F210305C000090002021-03-05 3:41PM EST9.003.273.203.30+0.02+0.62%993337.50%
F210305C000095002021-03-05 3:03PM EST9.502.672.732.82-0.17-5.99%3481,831212.50%
F210305C000100002021-03-05 3:06PM EST10.002.172.232.32+0.28+14.81%3250175.00%
F210305C000105002021-03-05 3:27PM EST10.501.721.731.87+0.33+23.74%2290192.19%
F210305C000110002021-03-05 3:52PM EST11.001.271.231.36+0.32+33.68%5904,380140.63%
F210305C000115002021-03-05 3:59PM EST11.500.790.730.82+0.35+79.55%3,3328,06265.63%
F210305C000120002021-03-05 3:58PM EST12.000.270.250.29+0.14+107.69%29,94325,09240.63%
F210305C000125002021-03-05 3:56PM EST12.500.010.000.01-0.02-66.67%10,047028.13%
F210305C000130002021-03-05 3:32PM EST13.000.010.000.010.00-58024,19659.38%
F210305C000135002021-03-05 3:55PM EST13.500.010.000.010.00-58090.63%
F210305C000140002021-03-05 3:54PM EST14.000.010.000.010.00-56,270118.75%
F210305C000145002021-03-04 3:27PM EST14.500.010.000.010.00-662,110143.75%
F210305C000150002021-03-05 3:05PM EST15.000.010.000.010.00-332,274168.75%
F210305C000155002021-03-05 3:02PM EST15.500.010.000.010.00-21,794193.75%
F210305C000170002021-03-05 9:30AM EST17.000.010.000.010.00-11,361262.50%
F210305C000180002021-03-03 9:35AM EST18.000.010.000.010.00-140300.00%
F210305C000190002021-03-03 2:31PM EST19.000.010.000.010.00-2340325.00%
F210305C000200002021-03-01 9:36AM EST20.000.010.000.010.00-70362.50%
F210305C000210002021-03-03 12:16PM EST21.000.010.000.010.00-20387.50%
F210305C000220002021-03-01 10:24AM EST22.000.010.000.010.00-134425.00%
F210305C000230002021-03-04 9:57AM EST23.000.010.000.010.00-1100450.00%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210305P000015002021-03-01 9:36AM EST1.500.020.000.010.00-1121,550.00%
F210305P000020002021-03-01 9:36AM EST2.000.01-0.010.00--11,450.00%
F210305P000035002021-02-05 3:00PM EST3.500.010.000.010.00-11950.00%
F210305P000050002021-02-26 1:10PM EST5.000.010.000.010.00-10675.00%
F210305P000055002021-03-01 10:14AM EST5.500.010.000.010.00-10600.00%
F210305P000060002021-01-29 1:12PM EST6.000.040.000.010.00-1112550.00%
F210305P000070002021-02-04 1:20PM EST7.000.040.000.010.00--6437.50%
F210305P000075002021-02-26 1:09PM EST7.500.010.000.010.00-10387.50%
F210305P000080002021-02-22 9:30AM EST8.000.010.000.010.00-10350.00%
F210305P000085002021-02-26 1:18PM EST8.500.010.000.010.00-1100300.00%
F210305P000090002021-03-04 1:49PM EST9.000.010.000.010.00-7285250.00%
F210305P000095002021-03-03 2:18PM EST9.500.010.000.010.00-60212.50%
F210305P000100002021-03-04 9:31AM EST10.000.010.000.010.00-11,863175.00%
F210305P000105002021-03-05 11:26AM EST10.500.010.000.010.00-812,274137.50%
F210305P000110002021-03-05 3:36PM EST11.000.010.000.010.00-1080100.00%
F210305P000115002021-03-05 3:58PM EST11.500.010.000.01-0.03-75.00%3,58425,24565.63%
F210305P000120002021-03-05 3:42PM EST12.000.010.000.01-0.20-95.24%13,145032.81%
F210305P000125002021-03-05 3:52PM EST12.500.250.210.31-0.38-60.32%1,5404,13866.41%
F210305P000130002021-03-05 3:21PM EST13.000.730.690.77-0.35-32.41%67096.88%
F210305P000135002021-03-05 3:07PM EST13.501.281.091.27-0.31-19.50%1566137.50%
F210305P000140002021-03-03 11:13AM EST14.002.001.591.77+0.35+21.21%959175.00%
F210305P000145002021-03-05 3:03PM EST14.502.292.182.27-0.14-5.76%20209.38%
F210305P000150002021-03-05 1:22PM EST15.002.912.702.77+0.15+5.43%513168.75%
F210305P000155002021-03-05 3:03PM EST15.503.253.153.500.00-16328.13%
F210305P000170002021-03-03 2:59PM EST17.004.754.704.900.00-54390.63%
F210305P000200002021-02-23 11:44AM EST20.008.607.658.000.00-33565.63%
F210305P000220002021-02-25 12:10PM EST22.0010.009.509.900.00--1729.69%
F210305P000230002021-02-25 9:42AM EST23.0010.8510.5010.950.00--0815.63%