UK Markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.54+0.09 (+0.46%)
At close: 04:04PM EST
19.66 +0.12 (+0.61%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:5.00
Callsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220218C000050002021-12-13 11:40AM EST2022-02-1815.2518.6018.750.00-101,402.34%
F220318C000050002022-01-05 11:47AM EST2022-03-1819.4718.6018.75+2.77+16.59%41145917.97%
F220414C000050002022-01-04 12:41PM EST2022-04-1418.6318.6018.75-0.79-4.07%263737.11%
F220617C000050002021-12-27 11:27AM EST2022-06-1715.7718.6018.750.00-752542.97%
F220916C000050002021-12-31 10:06AM EST2022-09-1615.9718.6018.800.00-18426.37%
F230120C000050002022-01-05 1:49PM EST2023-01-2019.4718.5518.90+0.17+0.88%93,449345.90%
F240119C000050002022-01-05 3:01PM EST2024-01-1919.0518.3018.95-0.45-2.31%6440235.35%
Putsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220218P000050002021-12-28 12:13PM EST2022-02-180.020.000.050.00-2445253.13%
F220318P000050002021-12-20 9:30AM EST2022-03-180.010.000.030.00-146,589156.25%
F220414P000050002022-01-04 1:25PM EST2022-04-140.010.000.030.00-154125.00%
F220617P000050002022-01-05 9:50AM EST2022-06-170.010.000.04-0.03-75.00%1031395.31%
F220916P000050002022-01-04 3:41PM EST2022-09-160.030.000.030.00-421,45371.88%
F230120P000050002022-01-05 3:47PM EST2023-01-200.070.060.09+0.02+40.00%22541,48472.66%
F240119P000050002022-01-05 10:18AM EST2024-01-190.090.110.20-0.09-50.00%31,07758.59%