UK markets open in 7 hours 52 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.11-0.12 (-0.98%)
At close: 4:02PM EDT

12.12 +0.01 (0.08%)
After hours: 7:04PM EDT

In the money
Show:ListStraddle
Strike:10.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210423C000100002021-04-19 3:47PM EDT2021-04-232.102.042.17-0.17-7.49%36198119.53%
F210430C000100002021-04-19 12:35PM EDT2021-04-302.122.072.19-0.17-7.42%1341,29060.94%
F210507C000100002021-04-19 11:17AM EDT2021-05-072.112.102.18-0.18-7.86%84652.34%
F210514C000100002021-04-16 3:54PM EDT2021-05-142.322.082.210.00-203860.16%
F210521C000100002021-04-19 2:02PM EDT2021-05-212.212.152.22-0.13-5.56%661,48454.69%
F210528C000100002021-04-13 12:13PM EDT2021-05-282.332.142.280.00-51057.23%
F210618C000100002021-04-19 3:36PM EDT2021-06-182.242.252.32-0.17-7.05%36699,65750.00%
F210917C000100002021-04-19 3:21PM EDT2021-09-172.572.542.62-0.15-5.51%913,57546.05%
F211217C000100002021-04-19 2:08PM EDT2021-12-172.852.772.91-0.15-5.00%5646.09%
F220121C000100002021-04-19 3:58PM EDT2022-01-212.932.892.93-0.15-4.87%1,163264,59043.70%
F220318C000100002021-04-19 3:31PM EDT2022-03-183.073.003.10-0.17-5.25%1843444.48%
F230120C000100002021-04-19 3:19PM EDT2023-01-203.753.703.75-0.11-2.85%22144,79144.48%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210423P000100002021-04-16 2:13PM EDT2021-04-230.020.000.000.00-3211,52850.00%
F210430P000100002021-04-19 2:38PM EDT2021-04-300.010.010.03-0.02-66.67%1181,31360.94%
F210507P000100002021-04-16 1:32PM EDT2021-05-070.030.030.04-0.01-25.00%219253.91%
F210514P000100002021-04-19 3:56PM EDT2021-05-140.020.040.08-0.02-50.00%13652.34%
F210521P000100002021-04-19 3:13PM EDT2021-05-210.070.060.08+0.01+16.67%5712,66050.00%
F210528P000100002021-04-19 10:53AM EDT2021-05-280.090.080.11-0.01-10.00%21549.81%
F210618P000100002021-04-19 3:35PM EDT2021-06-180.160.150.160.00-11756,59245.51%
F210917P000100002021-04-19 2:18PM EDT2021-09-170.420.420.43-0.01-2.33%29954,87842.48%
F220121P000100002021-04-19 3:22PM EDT2022-01-210.740.720.750.00-25770,32741.60%
F220318P000100002021-04-19 10:45AM EDT2022-03-180.930.850.93+0.03+3.33%1015,15342.87%
F230120P000100002021-04-19 3:05PM EDT2023-01-201.501.451.55-0.04-2.60%2334,85542.82%