UK Markets open in 7 hrs 21 mins

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.98-0.67 (-3.24%)
At close: 04:04PM EST
19.99 +0.01 (+0.05%)
After hours: 07:39PM EST
In the money
Show:ListStraddle
Strike:10.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220128C000100002022-01-05 10:55AM EST2022-01-2814.6013.6013.75+0.39+2.74%361,601.56%
F220218C000100002022-01-04 2:35PM EST2022-02-1814.2013.6013.750.00-1153566.21%
F220318C000100002022-01-05 3:59PM EST2022-03-1813.7013.6513.75-0.60-4.20%502,124386.33%
F220414C000100002022-01-04 2:35PM EST2022-04-1414.2213.6513.800.00-13161314.84%
F220617C000100002022-01-05 2:45PM EST2022-06-1714.1013.6513.80-0.15-1.05%231,116233.98%
F220916C000100002022-01-05 3:20PM EST2022-09-1613.7013.6513.80-0.45-3.18%381,945182.91%
F230120C000100002022-01-05 3:59PM EST2023-01-2013.8013.6513.90-0.55-3.83%1,52377,055148.78%
F240119C000100002022-01-05 3:40PM EST2024-01-1914.0013.7514.20-0.70-4.76%6038,227108.64%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220128P000100002021-12-14 1:14PM EST2022-01-280.020.000.040.00--0343.75%
F220218P000100002022-01-05 2:14PM EST2022-02-180.010.000.03-0.01-50.00%11,205117.19%
F220318P000100002022-01-05 3:29PM EST2022-03-180.040.040.06+0.01+33.33%2,20643,18894.53%
F220414P000100002022-01-05 2:09PM EST2022-04-140.050.040.080.00-21440579.30%
F220617P000100002022-01-05 11:24AM EST2022-06-170.060.050.08+0.02+50.00%321,37659.77%
F220916P000100002022-01-05 3:55PM EST2022-09-160.140.130.15+0.01+7.69%1014,29554.10%
F230120P000100002022-01-05 3:26PM EST2023-01-200.240.210.27+0.01+4.35%98682,72050.68%
F240119P000100002022-01-05 3:57PM EST2024-01-190.700.600.780.00-610,47749.05%