UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.32+0.19 (+1.71%)
At close: 04:03PM EDT
11.27 -0.05 (-0.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:17.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220708C000170002022-06-21 1:20PM EDT2022-07-080.010.000.010.00-1974118.75%
F220715C000170002022-07-01 2:22PM EDT2022-07-150.010.000.020.00-152,56390.63%
F220722C000170002022-06-28 12:52PM EDT2022-07-220.010.000.020.00-205875.00%
F220729C000170002022-06-30 10:55AM EDT2022-07-290.010.010.050.00-1076.56%
F220805C000170002022-07-01 11:16AM EDT2022-08-050.030.000.060.00-110367.97%
F220819C000170002022-07-01 12:43PM EDT2022-08-190.020.010.030.00-1022853.91%
F220916C000170002022-07-01 3:47PM EDT2022-09-160.050.040.050.00-9341,59250.39%
F221216C000170002022-07-01 3:58PM EDT2022-12-160.170.160.18+0.01+6.25%2325,62545.12%
F230120C000170002022-07-01 3:38PM EDT2023-01-200.230.210.23+0.01+4.55%19058,12943.85%
F230616C000170002022-07-01 3:13PM EDT2023-06-160.480.480.52+0.01+2.13%5658,79343.21%
F230915C000170002022-07-01 3:55PM EDT2023-09-150.690.660.70+0.02+2.99%5048643.12%
F240119C000170002022-07-01 3:57PM EDT2024-01-190.950.901.00+0.01+1.06%20452,71044.19%
F240621C000170002022-07-01 3:52PM EDT2024-06-211.171.131.25-0.02-1.68%8450943.46%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220708P000170002022-06-24 11:42AM EDT2022-07-084.955.555.800.00-10199.61%
F220715P000170002022-07-01 1:09PM EDT2022-07-155.865.605.75+0.83+16.50%5193125.78%
F220722P000170002022-07-01 11:43AM EDT2022-07-225.885.655.80+0.36+6.52%505894.53%
F220729P000170002022-06-29 10:59AM EDT2022-07-295.545.656.050.00-127108.98%
F220819P000170002022-06-23 1:42PM EDT2022-08-195.805.655.850.00-296067.19%
F220916P000170002022-07-01 1:17PM EDT2022-09-165.955.755.85+0.10+1.71%7137,39060.35%
F221216P000170002022-06-30 11:27AM EDT2022-12-165.955.855.950.00-6050.49%
F230120P000170002022-07-01 11:01AM EDT2023-01-206.175.856.00+0.17+2.83%785,84748.34%
F230616P000170002022-06-30 10:41AM EDT2023-06-166.286.106.200.00-668143.26%
F230915P000170002022-06-30 2:43PM EDT2023-09-156.406.206.350.00-3518642.38%
F240119P000170002022-07-01 10:12AM EDT2024-01-196.506.356.60+0.60+10.17%359,83442.63%
F240621P000170002022-06-30 1:32PM EDT2024-06-216.736.556.850.00-4542.16%