UK markets close in 7 hours 47 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.47-0.71 (-5.83%)
At close: 04:03PM EDT
11.45 -0.02 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220930C000060002022-09-28 10:20AM EDT6.005.950.000.000.00-100.00%
F220930C000080002022-09-29 2:41PM EDT8.003.430.000.000.00-6100.00%
F220930C000095002022-09-29 2:51PM EDT9.501.910.000.000.00-2700.00%
F220930C000100002022-09-29 2:32PM EDT10.001.460.000.000.00-1100.00%
F220930C000105002022-09-29 3:55PM EDT10.500.960.000.000.00-4900.00%
F220930C000110002022-09-29 3:59PM EDT11.000.500.000.000.00-1,57400.00%
F220930C000115002022-09-29 3:59PM EDT11.500.150.000.000.00-16,11703.13%
F220930C000120002022-09-29 3:59PM EDT12.000.030.000.000.00-25,846025.00%
F220930C000125002022-09-29 3:59PM EDT12.500.010.000.000.00-6,928050.00%
F220930C000130002022-09-29 3:48PM EDT13.000.010.000.000.00-1,707050.00%
F220930C000135002022-09-29 3:53PM EDT13.500.010.000.000.00-280050.00%
F220930C000140002022-09-29 3:59PM EDT14.000.010.000.000.00-237050.00%
F220930C000145002022-09-29 3:57PM EDT14.500.010.000.000.00-73050.00%
F220930C000150002022-09-29 2:00PM EDT15.000.010.000.000.00-84050.00%
F220930C000155002022-09-29 3:48PM EDT15.500.010.000.000.00-22050.00%
F220930C000160002022-09-29 11:26AM EDT16.000.010.000.000.00-7050.00%
F220930C000165002022-09-29 2:57PM EDT16.500.010.000.000.00-13050.00%
F220930C000170002022-09-29 11:57AM EDT17.000.010.000.000.00-2050.00%
F220930C000175002022-09-29 11:53AM EDT17.500.010.000.000.00-2050.00%
F220930C000180002022-09-29 2:52PM EDT18.000.010.000.000.00-10050.00%
F220930C000185002022-09-23 3:23PM EDT18.500.010.000.000.00-1050.00%
F220930C000190002022-09-29 2:44PM EDT19.000.010.000.000.00-3050.00%
F220930C000195002022-09-21 12:46PM EDT19.500.010.000.000.00-3050.00%
F220930C000200002022-09-29 9:30AM EDT20.000.010.000.000.00-1050.00%
F220930C000205002022-09-23 10:43AM EDT20.500.010.000.000.00-1050.00%
F220930C000220002022-09-13 10:01AM EDT22.000.010.000.000.00-1050.00%
F220930C000230002022-09-06 9:30AM EDT23.000.040.000.000.00--050.00%
F220930C000250002022-09-28 9:52AM EDT25.000.010.000.000.00-1050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220930P000050002022-09-20 3:51PM EDT5.000.010.000.000.00--050.00%
F220930P000070002022-09-23 3:11PM EDT7.000.010.000.000.00-10050.00%
F220930P000080002022-09-23 10:42AM EDT8.000.010.000.000.00-1050.00%
F220930P000090002022-09-27 1:06PM EDT9.000.010.000.000.00-3050.00%
F220930P000095002022-09-29 9:33AM EDT9.500.010.000.000.00-5050.00%
F220930P000100002022-09-29 2:44PM EDT10.000.010.000.000.00-41050.00%
F220930P000105002022-09-29 3:50PM EDT10.500.010.000.000.00-1,996050.00%
F220930P000110002022-09-29 3:59PM EDT11.000.030.000.000.00-19,919025.00%
F220930P000115002022-09-29 3:59PM EDT11.500.160.000.000.00-16,98200.00%
F220930P000120002022-09-29 3:59PM EDT12.000.530.000.000.00-17,57100.00%
F220930P000125002022-09-29 3:58PM EDT12.501.020.000.000.00-1,38600.00%
F220930P000130002022-09-29 3:58PM EDT13.001.530.000.000.00-50300.00%
F220930P000135002022-09-29 3:45PM EDT13.502.030.000.000.00-26100.00%
F220930P000140002022-09-29 1:47PM EDT14.002.580.000.000.00-4500.00%
F220930P000145002022-09-29 3:04PM EDT14.503.100.000.000.00-4500.00%
F220930P000150002022-09-29 3:36PM EDT15.003.500.000.000.00-2800.00%
F220930P000155002022-09-27 12:00PM EDT15.503.600.000.000.00-1800.00%
F220930P000160002022-09-28 3:41PM EDT16.003.750.000.000.00-1500.00%
F220930P000165002022-09-23 11:38AM EDT16.504.350.000.000.00-4700.00%
F220930P000170002022-09-28 10:30AM EDT17.005.000.000.000.00-100.00%
F220930P000175002022-09-26 1:06PM EDT17.505.520.000.000.00-200.00%
F220930P000180002022-09-27 11:12AM EDT18.005.850.000.000.00-200.00%
F220930P000185002022-09-20 2:58PM EDT18.505.410.000.000.00-100.00%
F220930P000190002022-09-12 3:27PM EDT19.003.410.000.000.00-100.00%
F220930P000195002022-09-20 3:15PM EDT19.506.410.000.000.00-100.00%
F220930P000200002022-09-28 3:06PM EDT20.007.850.000.000.00-400.00%
F220930P000210002022-09-29 1:10PM EDT21.009.550.000.000.00-300.00%