UK Markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.20-0.27 (-2.35%)
At close: 04:03PM EDT
11.21 +0.01 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221021C000050002022-08-11 1:10PM EDT5.0010.8510.8010.90+10.85-501,653.13%
F221021C000060002022-08-11 12:20PM EDT6.009.809.859.95+9.80-1101,168.75%
F221021C000070002022-08-11 2:03PM EDT7.008.908.858.95+8.90-80933.20%
F221021C000090002022-08-11 2:17PM EDT9.006.956.906.95+6.95-330661.33%
F221021C000100002022-08-11 2:07PM EDT10.005.955.906.00+5.95-340566.60%
F221021C000110002022-08-11 12:19PM EDT11.004.904.955.05+4.90-410487.70%
F221021C000120002022-08-11 2:15PM EDT12.004.054.004.10+4.05-221416.80%
F221021C000130002022-08-10 10:00AM EDT13.002.753.103.30+2.75--10360.16%
F221021C000140002022-08-11 1:58PM EDT14.002.382.342.37+2.38-8530305.08%
F221021C000150002022-08-11 2:16PM EDT15.001.711.651.68+1.71-629124262.50%
F221021C000160002022-08-11 2:05PM EDT16.001.111.111.13+1.11-1,879486228.91%
F221021C000170002022-08-11 2:40PM EDT17.000.700.700.71+0.70+7,000.01%2,157421201.76%
F221021C000180002022-08-11 2:37PM EDT18.000.430.410.43+0.43-15,313674180.66%
F221021C000190002022-08-11 1:48PM EDT19.000.250.240.26+0.25-186455166.80%
F221021C000200002022-08-11 2:07PM EDT20.000.140.140.15+0.14-27040156.25%
F221021C000210002022-08-11 12:04PM EDT21.000.080.090.10+0.08-10914151.95%
F221021C000220002022-08-11 1:11PM EDT22.000.060.060.07+0.06-160150.00%
F221021C000230002022-08-11 2:17PM EDT23.000.050.040.05+0.05-100148.44%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221021P000100002022-08-11 10:51AM EDT10.000.060.050.06+0.06-84040.23%
F221021P000110002022-08-10 2:35PM EDT11.000.110.080.09+0.11--716.21%
F221021P000120002022-08-11 12:38PM EDT12.000.170.150.16+0.17-23530.00%
F221021P000130002022-08-11 1:52PM EDT13.000.270.260.28+0.27-122680.00%
F221021P000140002022-08-11 2:13PM EDT14.000.450.460.47+0.45-501300.00%
F221021P000150002022-08-11 2:29PM EDT15.000.770.770.79+0.77+7,700.01%1,2483710.00%
F221021P000160002022-08-11 2:13PM EDT16.001.201.221.24+1.20-12,949510.00%
F221021P000170002022-08-11 2:34PM EDT17.001.801.811.83+1.80-15,54020.00%
F221021P000180002022-08-11 1:06PM EDT18.002.522.512.56+2.52-8150.00%
F221021P000190002022-08-11 1:20PM EDT19.003.353.353.40+3.35-3900.00%
F221021P000200002022-08-11 1:48PM EDT20.004.204.254.30+4.20-2630.00%
F221021P000210002022-08-11 10:01AM EDT21.005.255.155.25+5.25-2200.00%
F221021P000250002022-08-11 10:41AM EDT25.009.259.109.20+9.25-7100.00%