UK markets open in 3 hours 47 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.51+0.15 (+1.21%)
At close: 04:03PM EDT
12.56 +0.05 (+0.40%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:27.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221118C000270002022-09-19 10:02AM EDT2022-11-180.020.000.000.00-2350.00%
F221216C000270002022-09-30 9:34AM EDT2022-12-160.010.000.020.00-1841,34768.75%
F230120C000270002022-10-05 9:43AM EDT2023-01-200.030.010.00+0.01+50.00%1240,00151.56%
F230317C000270002022-10-04 3:00PM EDT2023-03-170.030.000.040.00-10011154.30%
F230616C000270002022-10-05 10:50AM EDT2023-06-160.050.050.09-0.02-28.57%501,57949.41%
F230915C000270002022-10-04 1:51PM EDT2023-09-150.110.110.000.00-6285625.00%
F240119C000270002022-10-05 1:12PM EDT2024-01-190.280.260.30+0.04+16.67%68,98646.29%
F250117C000270002022-10-05 12:17PM EDT2025-01-170.680.600.75+0.02+3.03%245844.48%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221021P000270002022-09-02 10:41AM EDT2022-10-2111.4415.7015.900.00-10388.48%
F221118P000270002022-09-29 3:53PM EDT2022-11-1815.6014.4514.700.00-80540117.58%
F221216P000270002022-09-30 10:15AM EDT2022-12-1615.7014.5014.700.00-4076596.29%
F230120P000270002022-09-30 10:05AM EDT2023-01-2015.7514.4514.650.00-251,28371.48%
F230317P000270002022-09-27 9:50AM EDT2023-03-1715.0514.5014.650.00-19361.33%
F230616P000270002022-09-22 9:37AM EDT2023-06-1614.0014.5014.650.00-3114255.08%
F230915P000270002022-08-02 12:04PM EDT2023-09-1511.9512.1512.250.00-1150.00%
F240119P000270002022-09-22 3:22PM EDT2024-01-1914.2014.5514.800.00-15519346.78%
F250117P000270002022-09-28 2:17PM EDT2025-01-1715.1614.5514.900.00-1637.65%