UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.28+0.22 (+1.68%)
At close: 04:00PM EDT
13.26 -0.02 (-0.15%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:16.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240405C000160002024-03-28 3:45PM EDT2024-04-050.010.000.010.00-1041156.25%
F240412C000160002024-03-13 3:59PM EDT2024-04-120.010.000.010.00-10110745.31%
F240419C000160002024-02-14 1:46PM EDT2024-04-190.040.000.000.00-394225.00%
F240426C000160002024-03-27 1:16PM EDT2024-04-260.010.010.030.00-101039.06%
F240503C000160002024-03-28 12:17PM EDT2024-05-030.020.020.030.00-1703435.16%
F240517C000160002024-02-14 11:31AM EDT2024-05-170.070.000.000.00-510712.50%
F240621C000160002024-02-14 3:26PM EDT2024-06-210.110.000.000.00-2129,25312.50%
F240719C000160002024-02-14 2:37PM EDT2024-07-190.140.000.000.00-51696.25%
F240920C000160002024-02-14 4:35PM EDT2024-09-200.260.000.000.00-1217636.25%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240405P000160002024-03-27 2:52PM EDT2024-04-053.022.522.930.00-5756.25%
F240419P000160002024-02-07 10:35AM EDT2024-04-193.280.000.000.00--100.00%
F240517P000160002024-02-09 1:46PM EDT2024-05-173.550.000.000.00--20.00%
F240621P000160002024-02-13 12:44PM EDT2024-06-213.500.000.000.00-3005300.00%
F240719P000160002024-02-09 12:34PM EDT2024-07-193.600.000.000.00-6927220.00%
F240920P000160002024-02-12 11:00AM EDT2024-09-203.400.000.000.00-2857950.00%