UK markets open in 4 hours 18 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.82-0.09 (-0.65%)
At close: 4:05PM EDT
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210730C000005002021-07-02 9:37AM EDT0.5013.9513.2513.350.00-111,425.00%
F210730C000010002021-06-24 12:21PM EDT1.0014.2512.7512.900.00--2850.00%
F210730C000040002021-07-06 9:33AM EDT4.0010.259.759.850.00-11512.50%
F210730C000060002021-06-21 3:28PM EDT6.008.708.008.400.00-10614.06%
F210730C000070002021-07-23 9:58AM EDT7.006.856.756.90+0.65+10.48%12231.25%
F210730C000080002021-07-21 3:44PM EDT8.006.205.805.900.00-19240.63%
F210730C000090002021-07-23 2:27PM EDT9.004.824.804.90-0.03-0.62%1012195.31%
F210730C000095002021-06-28 12:06PM EDT9.505.404.304.400.00-44175.00%
F210730C000100002021-07-22 10:24AM EDT10.003.903.803.900.00-172153.13%
F210730C000105002021-07-22 10:22AM EDT10.503.443.303.400.00-1990134.38%
F210730C000110002021-07-23 2:39PM EDT11.002.832.742.87-0.08-2.75%11107127.34%
F210730C000115002021-07-23 3:40PM EDT11.502.352.322.39-0.05-2.08%1611998.44%
F210730C000120002021-07-23 3:36PM EDT12.001.871.821.89-0.08-4.10%37171879.69%
F210730C000125002021-07-23 3:40PM EDT12.501.381.361.41-0.11-7.38%5655272.66%
F210730C000130002021-07-23 3:51PM EDT13.000.940.930.94-0.08-7.84%4592,99263.67%
F210730C000135002021-07-23 3:57PM EDT13.500.570.560.57-0.08-12.31%2,12410,35560.16%
F210730C000140002021-07-23 3:59PM EDT14.000.300.290.30-0.06-16.67%9,42614,93258.20%
F210730C000145002021-07-23 3:59PM EDT14.500.140.140.15-0.05-26.32%5,49618,38059.77%
F210730C000150002021-07-23 3:59PM EDT15.000.070.070.08-0.02-22.22%7,54922,32864.06%
F210730C000155002021-07-23 3:58PM EDT15.500.040.040.05-0.02-33.33%3,60912,66770.31%
F210730C000160002021-07-23 3:59PM EDT16.000.040.030.04+0.01+33.33%91611,18979.69%
F210730C000165002021-07-23 3:57PM EDT16.500.030.020.030.00-29613,24586.72%
F210730C000170002021-07-23 3:17PM EDT17.000.020.020.030.00-2413,05898.44%
F210730C000175002021-07-23 3:59PM EDT17.500.020.010.020.00-104762100.00%
F210730C000180002021-07-23 12:58PM EDT18.000.030.010.03+0.01+50.00%131,900115.63%
F210730C000185002021-07-23 9:54AM EDT18.500.010.010.03-0.01-50.00%41,953125.00%
F210730C000190002021-07-23 3:07PM EDT19.000.020.010.030.00-38966134.38%
F210730C000195002021-07-22 12:22PM EDT19.500.010.010.020.00-1362137.50%
F210730C000200002021-07-23 3:59PM EDT20.000.010.000.010.00-581,075125.00%
F210730C000205002021-07-23 3:59PM EDT20.500.010.000.010.00-21172131.25%
F210730C000210002021-07-22 3:40PM EDT21.000.010.000.010.00-227305137.50%
F210730C000220002021-07-23 11:12AM EDT22.000.010.000.010.00-1161,446156.25%
F210730C000230002021-07-21 2:19PM EDT23.000.010.000.010.00-1427168.75%
F210730C000240002021-07-19 10:17AM EDT24.000.010.000.010.00-60878175.00%
F210730C000250002021-07-21 2:01PM EDT25.000.010.000.010.00-1368187.50%
F210730C000260002021-07-22 2:10PM EDT26.000.010.000.010.00-2434200.00%
F210730C000270002021-07-23 10:16AM EDT27.000.010.000.010.00-53195212.50%
F210730C000280002021-07-21 12:47PM EDT28.000.020.000.020.00-1102237.50%
F210730C000290002021-07-07 9:50AM EDT29.000.010.000.020.00-3294250.00%
F210730C000300002021-07-21 10:28AM EDT30.000.010.000.010.00-8694237.50%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210730P000055002021-07-19 12:00AM EDT5.500.01-0.020.00--1362.50%
F210730P000070002021-07-19 10:50AM EDT7.000.020.000.010.00--33231.25%
F210730P000080002021-07-19 2:05PM EDT8.000.020.000.010.00-373411187.50%
F210730P000090002021-07-23 3:36PM EDT9.000.010.000.010.00-2758150.00%
F210730P000095002021-07-23 1:52PM EDT9.500.010.000.02-0.01-50.00%1620146.88%
F210730P000100002021-07-23 3:59PM EDT10.000.010.010.020.00-1571,173137.50%
F210730P000105002021-07-23 3:01PM EDT10.500.020.010.03+0.01+100.00%1,1862,341125.00%
F210730P000110002021-07-23 3:11PM EDT11.000.020.020.030.00-542537110.94%
F210730P000115002021-07-23 3:10PM EDT11.500.030.020.03+0.01+50.00%51679492.19%
F210730P000120002021-07-23 3:55PM EDT12.000.040.030.040.00-7273,52079.69%
F210730P000125002021-07-23 3:59PM EDT12.500.060.050.07+0.01+20.00%2,6994,63371.09%
F210730P000130002021-07-23 3:59PM EDT13.000.110.110.12-0.02-15.38%3,3997,88563.67%
F210730P000135002021-07-23 3:59PM EDT13.500.240.240.25-0.01-4.00%3,1597,79660.16%
F210730P000140002021-07-23 3:58PM EDT14.000.470.460.48+0.01+2.17%5,6549,94057.42%
F210730P000145002021-07-23 3:59PM EDT14.500.820.810.83+0.05+6.49%2,5445,49858.98%
F210730P000150002021-07-23 3:54PM EDT15.001.261.241.30+0.10+8.62%3302,78667.97%
F210730P000155002021-07-23 3:58PM EDT15.501.701.691.75+0.12+7.59%9770168.75%
F210730P000160002021-07-23 3:43PM EDT16.002.222.152.24+0.09+4.23%9160267.19%
F210730P000165002021-07-22 3:24PM EDT16.502.612.612.800.00-16786.72%
F210730P000170002021-07-23 2:11PM EDT17.003.203.153.25+0.05+1.59%148093.75%
F210730P000175002021-07-21 11:00AM EDT17.503.423.653.750.00--5104.69%
F210730P000180002021-07-02 10:04AM EDT18.003.204.154.250.00-67115.63%
F210730P000185002021-07-20 2:57PM EDT18.504.624.654.750.00-115125.00%
F210730P000190002021-06-24 9:34AM EDT19.003.805.155.250.00-1012134.38%
F210730P000195002021-07-23 9:56AM EDT19.505.655.655.75+1.40+32.94%212143.75%
F210730P000200002021-06-24 9:39AM EDT20.004.856.156.250.00--52151.56%
F210730P000205002021-07-13 10:14AM EDT20.506.306.656.750.00-15159.38%
F210730P000300002021-07-22 11:08AM EDT30.0016.0516.1516.25+16.05--1281.25%