UK Markets close in 2 hrs 44 mins

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.82-0.73 (-5.39%)
At close: 4:02PM EDT
12.91 +0.09 (0.70%)
Pre-market: 08:45AM EDT
In the money
Show:ListStraddle
Strike:10.00
Callsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211015C000100002021-06-24 12:36PM EDT2021-10-155.255.305.40-0.40-7.08%8576328.13%
F211217C000100002021-06-24 9:44AM EDT2021-12-175.605.505.55-0.03-0.53%31,076183.98%
F220121C000100002020-11-10 4:58PM EDT2022-01-210.950.000.000.00-2,48400.00%
F230120C000100002021-06-24 11:51AM EDT2023-01-206.296.256.40-0.26-3.97%1,10154,39196.14%
Putsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211015P000100002021-06-23 2:17PM EDT2021-10-150.110.100.110.00-81,29074.22%
F211217P000100002021-06-23 1:55PM EDT2021-12-170.170.180.190.00-27,74447.27%
F220121P000100002021-06-24 11:28AM EDT2022-01-210.220.230.24-0.01-4.35%5585,96543.16%
F220318P000100002021-06-23 12:19PM EDT2022-03-180.330.330.340.00-1538,76040.72%
F230120P000100002021-06-24 10:51AM EDT2023-01-200.940.920.940.00-259,51239.50%