UK Markets open in 22 mins

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.78-0.75 (-5.54%)
At close: 04:03PM EDT
12.71 -0.07 (-0.55%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220617C000010002022-01-04 1:58PM EDT1.0023.4921.5024.650.00-120.00%
F220617C000020002022-01-03 3:04PM EDT2.0019.6521.6021.800.00-450.00%
F220617C000030002021-12-30 4:36PM EDT3.0017.5520.0020.750.00-220.00%
F220617C000040002022-01-03 1:28PM EDT4.0017.7019.6019.750.00-4120.00%
F220617C000050002021-12-27 12:27PM EDT5.0015.7718.6018.750.00-7520.00%
F220617C000070002021-12-27 1:32PM EDT7.0013.8816.6016.800.00-1960.00%
F220617C000080002022-01-05 2:46PM EDT8.0016.4915.6015.80+0.09+0.55%16290.00%
F220617C000090002022-01-05 1:54PM EDT9.0015.5014.6014.85+0.75+5.08%11330.00%
F220617C000100002022-01-05 3:45PM EDT10.0014.1013.6513.80-0.15-1.05%231,1160.00%
F220617C000110002022-01-04 1:59PM EDT11.0013.5012.6512.800.00-1062321,975.00%
F220617C000120002022-01-05 4:56PM EDT12.0011.7511.6511.80-0.55-4.47%75,1381,200.78%
F220617C000130002022-01-05 3:15PM EDT13.0011.5010.7010.85+0.20+1.77%13,561990.63%
F220617C000140002022-01-05 3:54PM EDT14.0010.159.809.95-0.20-1.93%301,835860.74%
F220617C000150002022-01-05 4:48PM EDT15.008.908.859.05-0.70-7.29%31418,962758.20%
F220617C000160002022-01-05 4:47PM EDT16.008.068.008.15-0.56-6.50%573,511679.30%
F220617C000170002022-01-05 4:59PM EDT17.007.157.157.30-0.58-7.50%49316,832613.28%
F220617C000180002022-01-05 4:59PM EDT18.006.406.356.45-0.55-7.91%5436,121556.45%
F220617C000190002022-01-05 4:57PM EDT19.005.655.605.75-0.45-7.38%1433,542511.91%
F220617C000200002022-01-05 4:59PM EDT20.004.954.955.05-0.50-9.17%4,45036,193473.44%
F220617C000210002022-01-05 4:09PM EDT21.004.304.304.40-0.50-10.42%9067,465438.09%
F220617C000220002022-01-05 4:59PM EDT22.003.803.703.85-0.34-8.21%1,22016,866408.50%
F220617C000230002022-01-05 4:49PM EDT23.003.263.203.35-0.34-9.44%3466,112383.98%
F220617C000240002022-01-05 4:59PM EDT24.002.842.782.88-0.27-8.68%2,78330,909362.70%
F220617C000250002022-01-05 4:59PM EDT25.002.432.382.47-0.30-10.99%4,99025,036343.36%
F220617C000260002022-01-05 4:49PM EDT26.002.092.062.14-0.23-9.91%89511,928328.71%
F220617C000270002022-01-05 4:42PM EDT27.001.821.771.84-0.21-10.34%49927,446314.94%
F220617C000280002022-01-05 4:39PM EDT28.001.561.551.60-0.18-10.34%1,0465,361304.88%
F220617C000290002022-01-05 4:58PM EDT29.001.351.331.37-0.19-12.34%6314,359294.14%
F220617C000300002022-01-05 4:59PM EDT30.001.141.141.19-0.19-14.29%9,75735,541285.35%
F220617C000350002022-01-05 4:40PM EDT35.000.610.550.62-0.08-11.59%4312,124257.03%
F220617C000400002022-01-05 4:50PM EDT40.000.360.340.40-0.01-2.70%3,0146,807250.59%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220617P000010002021-10-28 12:49PM EDT1.000.010.000.020.00-57375.00%
F220617P000020002022-01-05 11:19AM EDT2.000.010.000.030.00-30423284.38%
F220617P000030002022-01-05 10:52AM EDT3.000.010.000.040.00-30118231.25%
F220617P000040002022-01-05 10:51AM EDT4.000.010.010.030.00-31296187.50%
F220617P000050002022-01-05 10:50AM EDT5.000.010.000.04-0.03-75.00%10313153.13%
F220617P000060002021-12-28 11:00AM EDT6.000.050.000.050.00-2173129.69%
F220617P000070002022-01-05 12:06PM EDT7.000.030.010.06+0.01+50.00%21,950111.72%
F220617P000080002022-01-05 1:54PM EDT8.000.040.030.08+0.01+33.33%19,06497.66%
F220617P000090002022-01-05 3:07PM EDT9.000.050.030.09+0.02+66.67%514078.13%
F220617P000100002022-01-05 12:24PM EDT10.000.060.050.08+0.02+50.00%321,37659.38%
F220617P000110002022-01-05 3:13PM EDT11.000.100.070.13+0.03+42.86%6318650.00%
F220617P000120002022-01-05 2:26PM EDT12.000.130.110.17+0.04+44.44%47114,00132.42%
F220617P000130002022-01-05 3:43PM EDT13.000.190.170.19+0.04+26.67%621,4670.00%
F220617P000140002022-01-05 3:28PM EDT14.000.250.250.27+0.05+25.00%337,0910.00%
F220617P000150002022-01-05 4:34PM EDT15.000.370.340.37+0.08+27.59%15533,5700.00%
F220617P000160002022-01-05 4:08PM EDT16.000.490.460.50+0.09+22.50%11612,6750.00%
F220617P000170002022-01-05 4:09PM EDT17.000.650.620.66+0.11+20.37%4711,8410.00%
F220617P000180002022-01-05 4:44PM EDT18.000.870.820.87+0.14+19.18%68113,1840.00%
F220617P000190002022-01-05 4:59PM EDT19.001.101.081.14+0.16+17.02%1312,1020.00%
F220617P000200002022-01-05 4:40PM EDT20.001.421.391.46+0.20+16.39%2,44211,0770.00%
F220617P000210002022-01-05 4:43PM EDT21.001.771.751.84+0.20+12.74%2852,9370.00%
F220617P000220002022-01-05 4:58PM EDT22.002.212.182.27+0.26+13.33%751,8290.00%
F220617P000230002022-01-05 4:56PM EDT23.002.702.662.76+0.29+12.03%1033,7990.00%
F220617P000240002022-01-05 4:54PM EDT24.003.253.203.30+0.32+10.92%1494,7360.00%
F220617P000250002022-01-05 3:52PM EDT25.003.913.803.95+0.40+11.40%8251,4390.00%
F220617P000260002022-01-05 1:44PM EDT26.004.074.454.60-0.08-1.93%681,5480.00%
F220617P000270002022-01-05 11:53AM EDT27.004.705.155.30-0.13-2.69%52,2730.00%
F220617P000280002022-01-05 12:13PM EDT28.005.305.956.05-0.45-7.83%13800.00%
F220617P000290002022-01-05 4:20PM EDT29.006.706.756.85+0.25+3.88%652350.00%
F220617P000300002022-01-05 4:21PM EDT30.007.507.557.75+0.33+4.60%955710.00%
F220617P000350002022-01-05 4:16PM EDT35.0012.0011.9012.10+0.30+2.56%141010.00%
F220617P000400002022-01-05 4:00PM EDT40.0016.5016.5517.30-3.15-16.03%2160.00%