UK markets open in 5 hours 4 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.91+0.13 (+0.88%)
At close: 4:02PM EDT
15.06 +0.15 (1.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:14.50
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210625C000145002021-06-22 3:59PM EDT2021-06-250.470.460.48+0.06+14.63%6,8207,47540.63%
F210702C000145002021-06-22 3:59PM EDT2021-07-020.590.580.61+0.05+9.26%1,1082,79238.09%
F210709C000145002021-06-22 3:56PM EDT2021-07-090.710.690.71+0.07+10.94%5321,05837.70%
F210723C000145002021-06-22 3:43PM EDT2021-07-230.890.850.91+0.09+11.25%9331,61440.14%
F210730C000145002021-06-22 3:41PM EDT2021-07-301.051.011.06+0.10+10.53%61474744.34%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210625P000145002021-06-22 3:59PM EDT2021-06-250.070.050.06-0.06-46.15%8,5089,39638.28%
F210702P000145002021-06-22 3:59PM EDT2021-07-020.180.180.19-0.07-28.00%1,2363,27436.91%
F210709P000145002021-06-22 3:35PM EDT2021-07-090.280.280.30-0.06-17.65%1131,66337.70%
F210723P000145002021-06-22 3:59PM EDT2021-07-230.470.450.48-0.03-6.00%811,07438.87%
F210730P000145002021-06-22 3:06PM EDT2021-07-300.600.590.63-0.06-9.09%2139443.26%