UK markets closed

Ford Motor Company (F)

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

12.11 0.00 (0.00%)
After hours: 6:34PM EDT

In the money
Show:ListStraddle
Strike:10.50
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210423C000105002021-04-19 11:17AM EDT2021-04-231.601.591.69-0.16-9.09%2216880.47%
F210430C000105002021-04-19 2:34PM EDT2021-04-301.631.591.67-0.16-8.94%2558861.72%
F210507C000105002021-04-19 3:52PM EDT2021-05-071.681.611.72-0.33-16.42%13558.59%
F210514C000105002021-04-19 12:53PM EDT2021-05-141.701.691.75-0.14-7.61%14350.00%
F210528C000105002021-04-19 3:48PM EDT2021-05-281.751.661.81-0.12-6.42%3650.00%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210423P000105002021-04-19 10:49AM EDT2021-04-230.010.000.010.00-81,93859.38%
F210430P000105002021-04-19 2:55PM EDT2021-04-300.030.030.040.00-1,17752653.91%
F210507P000105002021-04-19 1:22PM EDT2021-05-070.070.050.07+0.01+16.67%531251.17%
F210514P000105002021-04-19 9:30AM EDT2021-05-140.110.080.11+0.01+10.00%3120350.00%
F210528P000105002021-04-19 3:26PM EDT2021-05-280.150.130.160.00-141345.90%