UK Markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.08+0.05 (+0.36%)
At close: 01:02PM EST
14.06 -0.02 (-0.14%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:10.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221216C000100002022-08-11 11:17AM EST2022-12-165.905.956.05+0.55+10.28%91,241323.24%
F230120C000100002022-08-11 12:41PM EST2023-01-206.106.056.10+0.72+13.38%15065,377202.73%
F230317C000100002022-08-11 9:17AM EST2023-03-176.106.106.20-0.05-0.81%2109146.78%
F230616C000100002022-08-11 12:49PM EST2023-06-166.356.256.30+0.74+13.19%392,408113.18%
F230915C000100002022-08-11 10:09AM EST2023-09-156.276.406.50-0.13-2.03%243198.97%
F240119C000100002022-08-11 1:17PM EST2024-01-196.656.556.70+0.70+11.76%11114,74586.89%
F240621C000100002022-08-11 12:59PM EST2024-06-216.806.756.85+0.65+10.57%1692,84177.83%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221216P000100002022-08-11 11:27AM EST2022-12-160.180.160.17-0.04-18.18%3410,633114.45%
F230120P000100002022-08-11 12:26PM EST2023-01-200.220.210.22-0.07-24.14%35779,40975.78%
F230317P000100002022-08-11 9:40AM EST2023-03-170.350.340.35-0.09-20.45%2046762.40%
F230616P000100002022-08-11 12:25PM EST2023-06-160.530.510.54-0.13-19.70%1137,59554.20%
F230915P000100002022-08-09 1:46PM EST2023-09-150.880.690.750.00-104,25051.47%
F240119P000100002022-08-11 11:14AM EST2024-01-190.930.890.94-0.12-11.43%2228,97548.78%
F240621P000100002022-08-11 12:05PM EST2024-06-211.201.111.22-0.15-11.11%2483,51547.66%