UK markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.52-0.25 (-1.69%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210625C000005002021-05-24 9:37AM EDT0.5012.7013.9014.200.00-221,225.00%
F210625C000015002021-06-15 1:16PM EDT1.5013.5011.1515.150.00-111,028.13%
F210625C000050002021-05-17 9:57AM EDT5.007.359.9510.000.00--2668.75%
F210625C000065002021-05-21 10:30AM EDT6.506.207.858.200.00-3122225.00%
F210625C000070002021-06-16 3:55PM EDT7.007.557.407.70-0.76-9.15%411262.50%
F210625C000075002021-05-26 11:05AM EDT7.506.406.857.150.00-30317.19%
F210625C000080002021-05-27 12:05PM EDT8.006.806.406.650.00-2021175.00%
F210625C000085002021-06-15 1:33PM EDT8.506.555.906.150.00-15156.25%
F210625C000090002021-06-17 1:04PM EDT9.005.455.505.60-0.40-6.84%225179.69%
F210625C000095002021-06-04 2:23PM EDT9.506.424.855.150.00-110218.75%
F210625C000100002021-06-18 9:57AM EDT10.004.534.404.60+0.08+1.80%834175.78%
F210625C000105002021-06-10 3:00PM EDT10.504.693.904.100.00-351157.03%
F210625C000110002021-06-18 1:49PM EDT11.003.653.453.600.00-261,33887.50%
F210625C000115002021-06-18 3:02PM EDT11.503.052.983.10-0.20-6.15%2951290.63%
F210625C000120002021-06-18 2:32PM EDT12.002.542.502.56-0.33-11.50%201,86168.75%
F210625C000125002021-06-18 3:57PM EDT12.502.051.942.12-0.24-10.48%332,06156.25%
F210625C000130002021-06-18 3:36PM EDT13.001.591.531.60-0.22-12.15%3704,60558.59%
F210625C000135002021-06-18 3:58PM EDT13.501.101.021.16-0.21-16.03%1202,48063.28%
F210625C000140002021-06-18 3:59PM EDT14.000.660.630.68-0.22-25.00%1,7995,42246.09%
F210625C000145002021-06-18 3:58PM EDT14.500.340.330.34-0.18-34.62%4,4995,06241.21%
F210625C000150002021-06-18 3:59PM EDT15.000.160.150.16-0.12-42.86%20,35021,08242.77%
F210625C000155002021-06-18 3:59PM EDT15.500.080.070.08-0.06-42.86%6,38416,28546.88%
F210625C000160002021-06-18 3:59PM EDT16.000.060.050.06-0.03-33.33%3,56222,01854.69%
F210625C000165002021-06-18 3:59PM EDT16.500.040.030.04-0.01-20.00%7605,81760.16%
F210625C000170002021-06-18 3:58PM EDT17.000.060.030.04+0.02+50.00%26511,14271.09%
F210625C000175002021-06-18 3:12PM EDT17.500.030.020.03-0.01-25.00%69113,83275.78%
F210625C000180002021-06-18 2:14PM EDT18.000.020.020.03-0.01-33.33%1083,62084.38%
F210625C000185002021-06-18 2:16PM EDT18.500.030.000.03-0.01-25.00%2051685.94%
F210625C000190002021-06-18 3:01PM EDT19.000.020.000.030.00-2283,61993.75%
F210625C000195002021-06-18 9:53AM EDT19.500.020.000.02-0.01-33.33%326595.31%
F210625C000200002021-06-18 2:56PM EDT20.000.010.000.02-0.01-50.00%2501,723103.13%
F210625C000205002021-06-17 12:38PM EDT20.500.020.000.020.00-26329109.38%
F210625C000210002021-06-17 12:58PM EDT21.000.020.000.020.00-12425115.63%
F210625C000215002021-06-18 3:51PM EDT21.500.010.000.010.00-75407112.50%
F210625C000220002021-06-18 3:53PM EDT22.000.010.000.01-0.01-50.00%5382118.75%
F210625C000225002021-06-18 11:56AM EDT22.500.010.000.01-0.02-66.67%1142125.00%
F210625C000230002021-06-17 3:31PM EDT23.000.010.000.010.00-191784128.13%
F210625C000240002021-06-17 2:14PM EDT24.000.010.000.010.00-33117137.50%
F210625C000250002021-06-16 10:44AM EDT25.000.010.000.010.00-129393150.00%
F210625C000260002021-06-16 10:18AM EDT26.000.010.000.010.00-25149156.25%
F210625C000270002021-06-16 12:23PM EDT27.000.010.000.010.00-50191168.75%
F210625C000280002021-06-16 12:27PM EDT28.000.010.000.110.00-54182236.72%
F210625C000290002021-06-16 11:33AM EDT29.000.010.000.010.00-135408181.25%
F210625C000300002021-06-10 12:29PM EDT30.000.020.000.100.00-2043253.13%
F210625C000310002021-06-16 11:24AM EDT31.000.010.000.010.00-2110196.88%
Putsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210625P000005002021-06-04 9:30AM EDT0.500.010.000.010.00-4545950.00%
F210625P000010002021-06-04 9:30AM EDT1.000.010.000.010.00-2929750.00%
F210625P000030002021-06-14 9:37AM EDT3.000.010.000.010.00--3425.00%
F210625P000075002021-05-10 1:48PM EDT7.500.020.000.030.00---215.63%
F210625P000080002021-06-07 10:29AM EDT8.000.010.000.010.00--2175.00%
F210625P000085002021-05-17 12:00AM EDT8.500.400.000.000.00--050.00%
F210625P000090002021-06-14 10:52AM EDT9.000.010.000.010.00-17171137.50%
F210625P000095002021-06-14 12:09PM EDT9.500.010.000.010.00-9171125.00%
F210625P000100002021-06-16 9:50AM EDT10.000.020.000.010.00-10672112.50%
F210625P000105002021-06-18 9:30AM EDT10.500.010.000.010.00-11,21996.88%
F210625P000110002021-06-18 2:59PM EDT11.000.010.000.02-0.01-50.00%503,34293.75%
F210625P000115002021-06-18 3:39PM EDT11.500.010.010.020.00-1,4593,54485.94%
F210625P000120002021-06-18 3:38PM EDT12.000.020.010.03+0.01+100.00%4221,88176.56%
F210625P000125002021-06-18 2:40PM EDT12.500.020.010.03-0.01-33.33%5012,38062.50%
F210625P000130002021-06-18 3:56PM EDT13.000.040.020.04+0.01+33.33%1693,16553.13%
F210625P000135002021-06-18 3:58PM EDT13.500.060.050.06+0.02+50.00%1,7703,82946.88%
F210625P000140002021-06-18 3:59PM EDT14.000.120.120.13+0.02+20.00%5,7495,66541.41%
F210625P000145002021-06-18 3:57PM EDT14.500.300.290.31+0.05+20.00%4,0074,92339.84%
F210625P000150002021-06-18 3:59PM EDT15.000.620.620.63+0.11+21.57%4,67210,13741.41%
F210625P000155002021-06-18 3:45PM EDT15.501.051.021.10+0.21+25.00%2,0692,04554.30%
F210625P000160002021-06-18 3:56PM EDT16.001.501.481.55+0.21+16.28%4741,08158.59%
F210625P000165002021-06-18 2:45PM EDT16.502.001.962.10+0.26+14.94%16823465.63%
F210625P000170002021-06-18 3:05PM EDT17.002.492.392.66+0.25+11.16%1472075.00%
F210625P000175002021-06-17 2:02PM EDT17.502.972.893.05+0.26+9.59%146493.75%
F210625P000180002021-06-18 9:33AM EDT18.003.403.403.55+0.48+16.44%212103.91%
F210625P000185002021-06-08 11:26AM EDT18.503.053.904.050.00-151114.06%
F210625P000190002021-06-16 1:42PM EDT19.004.074.404.550.00-49123.44%
F210625P000200002021-06-09 10:16AM EDT20.004.755.405.550.00-11140.63%
F210625P000220002021-06-18 3:34PM EDT22.007.457.407.55+0.70+10.37%11171.88%
F210625P000230002021-06-16 3:57PM EDT23.008.008.358.600.00-12207.03%
F210625P000280002021-06-04 9:52AM EDT28.0011.8513.3513.700.00-11229.69%