UK Markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.55+0.15 (+1.12%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211015C000020002021-06-09 10:02AM EDT2.0013.5211.3015.350.00-221,459.38%
F211015C000030002021-05-27 1:55PM EDT3.0011.6512.0012.600.00--1903.91%
F211015C000040002021-05-21 1:31PM EDT4.009.4010.2010.950.00-23534.38%
F211015C000070002021-06-21 1:49PM EDT7.008.358.308.400.00-1127422.07%
F211015C000080002021-06-22 1:06PM EDT8.006.957.157.450.00-1049356.05%
F211015C000090002021-06-22 2:39PM EDT9.006.556.206.40+0.05+0.77%2121304.69%
F211015C000100002021-06-24 12:36PM EDT10.005.255.305.40-0.40-7.08%8576263.67%
F211015C000110002021-06-24 12:12PM EDT11.004.404.354.45-0.19-4.14%1172,728225.98%
F211015C000120002021-06-24 10:53AM EDT12.003.633.603.70-0.07-1.89%66,401205.47%
F211015C000130002021-06-24 11:01AM EDT13.002.832.692.74-0.15-5.03%1310,032170.31%
F211015C000140002021-06-24 12:09PM EDT14.002.052.052.07-0.16-7.24%8414,055153.52%
F211015C000150002021-06-24 11:02AM EDT15.001.581.531.55-0.07-4.24%2727,984142.38%
F211015C000170002021-06-24 11:44AM EDT17.000.800.810.82-0.11-12.09%3355,018128.22%
F211015C000200002021-06-24 10:17AM EDT20.000.370.350.36-0.02-5.13%1683,988125.78%
F211015C000210002021-06-23 1:08PM EDT21.000.290.280.29-0.02-6.45%11,349127.54%
F211015C000220002021-06-24 9:32AM EDT22.000.240.210.22-0.01-4.00%49620126.95%
F211015C000230002021-06-23 3:55PM EDT23.000.210.180.200.00-12618131.25%
F211015C000240002021-06-23 3:04PM EDT24.000.170.140.150.00-24459130.86%
F211015C000250002021-06-24 10:39AM EDT25.000.150.140.15-0.01-6.25%122,499137.50%
F211015C000300002021-06-24 11:35AM EDT30.000.080.060.08-0.01-11.11%36470146.88%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211015P000020002021-05-20 12:40PM EDT2.000.010.000.050.00--1328.13%
F211015P000050002021-06-18 11:20AM EDT5.000.010.000.030.00-103162.50%
F211015P000060002021-06-18 10:12AM EDT6.000.050.020.140.00-2153177.34%
F211015P000070002021-06-22 10:39AM EDT7.000.040.030.040.00-1358126.56%
F211015P000080002021-06-23 12:47PM EDT8.000.050.040.060.00-20508110.94%
F211015P000090002021-06-21 2:42PM EDT9.000.060.060.080.00-796095.31%
F211015P000100002021-06-23 2:17PM EDT10.000.110.100.110.00-81,29082.42%
F211015P000110002021-06-23 1:53PM EDT11.000.160.160.170.00-231,75370.70%
F211015P000120002021-06-24 12:24PM EDT12.000.300.300.31-0.01-3.23%354,56262.89%
F211015P000130002021-06-24 12:13PM EDT13.000.510.500.51+0.04+8.51%2112,43651.95%
F211015P000140002021-06-24 12:13PM EDT14.000.810.810.82+0.04+5.19%1977,66937.89%
F211015P000150002021-06-24 10:57AM EDT15.001.211.211.23+0.03+2.54%23,1780.00%
F211015P000160002021-06-24 9:58AM EDT16.001.781.851.88+0.06+3.49%762,6850.00%
F211015P000170002021-06-18 10:53AM EDT17.002.442.542.550.00-83290.00%
F211015P000200002021-06-23 11:02AM EDT20.005.053.156.850.00-257130.66%
F211015P000210002021-06-04 12:57PM EDT21.005.604.257.500.00-4787.11%
F211015P000220002021-06-22 12:04PM EDT22.007.305.108.400.00-230.00%
F211015P000240002021-06-09 1:26PM EDT24.008.708.758.900.00-550.00%
F211015P000300002021-06-07 12:56PM EDT30.0014.4513.1516.300.00--30.00%