UK Markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.23+0.46 (+3.60%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:10.00
Callsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211015C000100002021-06-24 12:36PM EDT2021-10-155.255.305.40-0.40-7.08%8576333.01%
F211217C000100002021-06-24 9:44AM EDT2021-12-175.605.505.55-0.03-0.53%31,076172.66%
F220121C000100002020-11-10 4:58PM EDT2022-01-210.950.000.000.00-2,48400.00%
F230120C000100002021-06-24 11:51AM EDT2023-01-206.296.256.40-0.26-3.97%1,10154,39189.36%
Putsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211015P000100002021-06-23 2:17PM EDT2021-10-150.110.100.110.00-81,29090.23%
F211217P000100002021-06-23 1:55PM EDT2021-12-170.170.180.190.00-27,74452.15%
F220121P000100002021-06-24 11:28AM EDT2022-01-210.220.230.24-0.01-4.35%5585,96547.46%
F220318P000100002021-06-23 12:19PM EDT2022-03-180.330.330.340.00-1538,76044.24%
F230120P000100002021-06-24 10:51AM EDT2023-01-200.940.920.940.00-259,51241.72%