UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.84+0.29 (+2.51%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210521C000030002021-05-14 1:50PM EDT3.008.778.658.90-0.58-6.20%15550.00%
F210521C000040002021-05-07 3:55PM EDT4.007.757.707.950.00-10495.31%
F210521C000050002021-04-14 3:48PM EDT5.007.256.706.900.00-1023356.25%
F210521C000060002021-05-10 9:39AM EDT6.005.755.755.900.00-1239287.50%
F210521C000065002021-04-29 2:29PM EDT6.504.955.305.400.00-3150193.75%
F210521C000070002021-05-07 11:15AM EDT7.004.744.804.900.00-20177171.88%
F210521C000075002021-05-13 10:28AM EDT7.504.124.254.400.00-1109204.69%
F210521C000080002021-05-14 2:47PM EDT8.003.853.803.90+0.17+4.62%2149131.25%
F210521C000085002021-05-13 12:39PM EDT8.503.003.103.400.00-5262157.03%
F210521C000090002021-05-14 3:21PM EDT9.002.852.762.88+0.36+14.46%90122123.44%
F210521C000095002021-05-14 3:13PM EDT9.502.332.272.38+0.38+19.49%652103.13%
F210521C000100002021-05-14 3:48PM EDT10.001.851.831.88+0.25+15.62%642,24668.75%
F210521C000105002021-05-14 3:46PM EDT10.501.361.301.37+0.27+24.77%2611,76359.38%
F210521C000110002021-05-14 3:59PM EDT11.000.890.860.88+0.25+39.06%3,0829,18644.53%
F210521C000115002021-05-14 3:58PM EDT11.500.450.440.45+0.15+50.00%10,00320,60837.89%
F210521C000120002021-05-14 3:59PM EDT12.000.160.150.16+0.05+45.45%20,81438,33235.16%
F210521C000125002021-05-14 3:59PM EDT12.500.050.040.050.00-9,26518,96237.89%
F210521C000130002021-05-14 3:58PM EDT13.000.020.020.03-0.01-33.33%2,13542,69048.44%
F210521C000135002021-05-14 3:30PM EDT13.500.010.010.020.00-31712,79453.91%
F210521C000140002021-05-14 3:56PM EDT14.000.010.010.020.00-29724,14965.63%
F210521C000145002021-05-14 3:52PM EDT14.500.010.000.010.00-35558265.63%
F210521C000150002021-05-14 1:03PM EDT15.000.010.000.010.00-36,51275.00%
F210521C000155002021-05-13 9:37AM EDT15.500.020.000.010.00-280781.25%
F210521C000160002021-05-13 2:20PM EDT16.000.020.000.01+0.01+100.00%52,59690.63%
F210521C000165002021-05-10 9:45AM EDT16.500.010.000.010.00-128896.88%
F210521C000170002021-05-14 3:14PM EDT17.000.010.000.010.00-2811106.25%
F210521C000175002021-04-28 2:54PM EDT17.500.020.000.010.00-102219112.50%
F210521C000180002021-05-14 2:23PM EDT18.000.010.000.010.00-71,005118.75%
F210521C000190002021-05-13 12:33PM EDT19.000.010.000.010.00-30308137.50%
F210521C000200002021-05-05 12:04PM EDT20.000.010.000.010.00-40509150.00%
F210521C000210002021-05-11 9:32AM EDT21.000.010.000.010.00-413,356156.25%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210521P000030002021-05-07 2:17PM EDT3.000.010.000.010.00-11387.50%
F210521P000050002021-04-08 9:30AM EDT5.000.010.000.030.00-1228284.38%
F210521P000060002021-05-03 1:43PM EDT6.000.010.000.020.00-3280218.75%
F210521P000070002021-05-06 1:21PM EDT7.000.010.000.010.00-11,267156.25%
F210521P000075002021-04-29 11:04AM EDT7.500.050.000.010.00-11,280137.50%
F210521P000080002021-05-14 2:16PM EDT8.000.010.000.010.00-31,602118.75%
F210521P000085002021-05-05 12:27PM EDT8.500.020.000.010.00-5208103.13%
F210521P000090002021-05-13 2:46PM EDT9.000.010.000.010.00-51,50987.50%
F210521P000095002021-05-14 2:04PM EDT9.500.010.000.010.00-1022771.88%
F210521P000100002021-05-14 3:53PM EDT10.000.010.000.010.00-8112,53456.25%
F210521P000105002021-05-14 3:33PM EDT10.500.020.010.020.00-2,14619,10851.56%
F210521P000110002021-05-14 3:44PM EDT11.000.040.030.04-0.04-50.00%5,17836,72544.53%
F210521P000115002021-05-14 3:56PM EDT11.500.100.090.11-0.14-58.33%3,76013,60937.89%
F210521P000120002021-05-14 3:59PM EDT12.000.310.300.33-0.24-43.64%6,96928,99436.72%
F210521P000125002021-05-14 3:44PM EDT12.500.700.580.73-0.27-27.84%2172,34742.58%
F210521P000130002021-05-14 3:37PM EDT13.001.201.171.21-0.23-16.08%7911,43354.69%
F210521P000135002021-05-14 12:45PM EDT13.501.651.631.71-0.29-14.95%814150.00%
F210521P000140002021-05-10 12:07PM EDT14.002.252.122.20-0.44-16.36%194079.69%
F210521P000145002021-05-14 3:42PM EDT14.502.692.122.84-0.41-13.23%728136.72%
F210521P000150002021-05-14 3:56PM EDT15.003.003.053.20-0.44-12.79%7524103.91%
F210521P000160002021-05-13 10:47AM EDT16.004.433.904.350.00-100233180.47%
F210521P000165002021-05-07 1:29PM EDT16.504.754.604.750.00-33115.63%
F210521P000170002021-04-07 10:05AM EDT17.004.405.105.250.00-205123.44%
F210521P000175002021-04-29 9:46AM EDT17.506.305.555.700.00--2153.91%
F210521P000180002021-05-07 9:33AM EDT18.006.456.056.200.00-55162.50%
F210521P000190002021-05-06 9:38AM EDT19.007.257.107.200.00-210179.69%
F210521P000200002021-04-29 3:25PM EDT20.008.607.858.300.00-213246.09%
F210521P000210002021-05-05 9:37AM EDT21.009.448.859.350.00-24281.25%