UK Markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.56-0.30 (-1.51%)
At close: 4:03PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211217C000030002021-05-20 9:35AM EST3.009.5011.1512.050.00-130.00%
F211217C000040002021-06-08 10:39AM EST4.0011.6011.1511.500.00-1290.00%
F211217C000050002021-06-24 10:04AM EST5.0010.408.9011.75+0.51+5.16%2910.00%
F211217C000060002021-06-22 9:44AM EST6.009.507.7510.950.00-11470.00%
F211217C000070002021-06-18 9:44AM EST7.007.658.309.700.00-101000.00%
F211217C000080002021-06-23 2:18PM EST8.007.557.207.300.00-61720.00%
F211217C000100002021-06-24 8:44AM EST10.005.605.505.55-0.03-0.53%31,0760.00%
F211217C000120002021-06-24 11:23AM EST12.003.723.703.80-0.21-5.34%603,5410.00%
F211217C000130002021-06-24 9:06AM EST13.003.103.003.10-0.12-3.73%105,2360.00%
F211217C000150002021-06-24 11:21AM EST15.001.861.851.87-0.16-7.92%4338,9550.00%
F211217C000160002021-06-24 10:52AM EST16.001.481.471.48-0.13-8.07%18110,4970.00%
F211217C000170002021-06-24 10:11AM EST17.001.181.151.16-0.08-6.35%5455,5780.00%
F211217C000180002021-06-24 10:35AM EST18.000.930.910.91-0.05-5.10%41020,3500.00%
F211217C000190002021-06-24 11:28AM EST19.000.700.690.71-0.08-10.26%2637,45520.12%
F211217C000210002021-06-23 12:28PM EST21.000.490.450.50-0.04-7.55%4181954.98%
F211217C000250002021-06-24 10:18AM EST25.000.240.230.24-0.02-7.69%1522,15685.55%
F211217C000300002021-06-24 10:56AM EST30.000.150.130.14-0.01-6.25%271,052111.72%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211217P000030002021-05-16 11:00PM EST3.000.030.000.000.00--050.00%
F211217P000040002021-05-28 2:14PM EST4.000.020.000.030.00-56281.25%
F211217P000050002021-06-23 11:34AM EST5.000.030.010.030.00-6228253.13%
F211217P000060002021-06-18 9:11AM EST6.000.060.020.030.00-2131226.56%
F211217P000070002021-06-17 11:25AM EST7.000.060.030.060.00-2454215.63%
F211217P000080002021-06-23 1:11PM EST8.000.070.060.070.00-623,868201.56%
F211217P000090002021-06-23 10:25AM EST9.000.130.110.120.00-95,430197.27%
F211217P000100002021-06-23 12:55PM EST10.000.170.180.190.00-27,744192.19%
F211217P000110002021-06-23 1:32PM EST11.000.290.280.320.00-576,183190.63%
F211217P000120002021-06-24 10:05AM EST12.000.470.490.50+0.01+2.17%215,109194.34%
F211217P000130002021-06-24 9:08AM EST13.000.730.740.770.00-687,908198.05%
F211217P000140002021-06-24 9:43AM EST14.001.101.121.14-0.01-0.90%451,725205.66%
F211217P000150002021-06-24 9:30AM EST15.001.601.601.62+0.08+5.26%101,920215.23%
F211217P000160002021-06-23 1:00PM EST16.002.082.182.200.00-1283,825226.27%
F211217P000170002021-06-24 8:39AM EST17.002.862.882.92+0.12+4.38%1864240.92%
F211217P000180002021-06-17 11:58AM EST18.004.003.603.700.00-381,465253.91%
F211217P000200002021-06-24 11:08AM EST20.005.255.205.35+0.15+2.94%5147278.32%
F211217P000210002021-06-17 11:55AM EST21.006.606.056.150.00-378287.89%
F211217P000230002021-06-13 11:09PM EST23.008.058.008.150.00--3320.22%
F211217P000240002021-06-13 11:09PM EST24.008.958.858.950.00--3325.29%
F211217P000250002021-06-08 11:24AM EST25.009.758.5510.050.00-1030306.15%