UK markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.65-1.00 (-4.62%)
At close: 04:02PM EST
20.55 -0.10 (-0.48%)
After hours: 05:44PM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220121C000300002022-01-21 3:03PM EST2022-01-210.010.000.010.00-1139,790275.00%
F220128C000300002022-01-21 10:38AM EST2022-01-280.010.000.010.00-564,94496.88%
F220204C000300002022-01-21 3:57PM EST2022-02-040.030.020.03-0.02-40.00%5535,13885.94%
F220211C000300002022-01-21 1:18PM EST2022-02-110.030.030.04-0.02-40.00%3553,29475.00%
F220218C000300002022-01-21 3:57PM EST2022-02-180.060.050.06-0.02-25.00%1,78838,68769.92%
F220225C000300002022-01-21 3:58PM EST2022-02-250.080.050.08-0.01-11.11%21749564.65%
F220304C000300002022-01-21 3:52PM EST2022-03-040.090.080.11-0.02-18.18%361,40163.48%
F220318C000300002022-01-21 3:58PM EST2022-03-180.130.120.13-0.05-27.78%30,63549,17658.20%
F220414C000300002022-01-21 3:56PM EST2022-04-140.230.210.23-0.07-23.33%1,52913,80454.30%
F220520C000300002022-01-21 3:47PM EST2022-05-200.380.350.39-0.10-20.83%3511,87351.95%
F220617C000300002022-01-21 3:58PM EST2022-06-170.500.480.51-0.17-25.37%12,20143,17750.93%
F220916C000300002022-01-21 3:48PM EST2022-09-160.860.810.89-0.22-20.37%16,22431,64748.68%
F230120C000300002022-01-21 3:59PM EST2023-01-201.381.361.41-0.26-15.85%3,09789,65747.17%
F240119C000300002022-01-21 3:55PM EST2024-01-192.752.642.85-0.45-14.06%1,44227,81446.73%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220121P000300002022-01-21 3:49PM EST2022-01-219.219.259.50+1.86+25.31%280334.38%
F220128P000300002022-01-21 12:19PM EST2022-01-289.269.359.55+1.81+24.30%4873148.44%
F220204P000300002022-01-19 2:11PM EST2022-02-047.549.359.550.00-17690108.59%
F220211P000300002022-01-18 9:41AM EST2022-02-115.459.359.550.00-142089.45%
F220218P000300002022-01-20 3:56PM EST2022-02-188.599.309.550.00-4629173.83%
F220225P000300002022-01-19 10:01AM EST2022-02-256.849.359.600.00-1173.24%
F220318P000300002022-01-21 2:38PM EST2022-03-189.369.459.60+1.63+21.09%7030862.60%
F220414P000300002022-01-20 2:44PM EST2022-04-148.359.559.750.00-58758.79%
F220520P000300002022-01-21 3:25PM EST2022-05-209.779.759.95+1.37+16.31%113456.74%
F220617P000300002022-01-21 11:38AM EST2022-06-179.459.8510.10+0.40+4.42%169354.79%
F220916P000300002022-01-19 1:16PM EST2022-09-1610.1010.1010.40+1.25+14.12%41,30551.81%
F230120P000300002022-01-21 2:58PM EST2023-01-2010.7610.7510.95+0.91+9.24%215,82749.88%
F240119P000300002022-01-20 3:48PM EST2024-01-1911.4510.5012.300.00-372447.67%