UK Markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.19+0.17 (+0.68%)
At close: 04:05PM EST
25.21 +0.02 (+0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:11.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220121C000110002022-01-05 9:56AM EST2022-01-2112.6012.6012.75-0.45-3.45%81,4330.00%
F220218C000110002022-01-05 11:20AM EST2022-02-1813.8512.6012.75+0.35+2.59%11810.00%
F220318C000110002022-01-04 3:42PM EST2022-03-1813.3512.6512.850.00-45380.00%
F220414C000110002021-12-27 3:12PM EST2022-04-149.7012.6512.850.00-2310.00%
F220617C000110002022-01-04 12:59PM EST2022-06-1713.5012.6512.800.00-1062320.00%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220121P000110002022-01-05 12:03PM EST2022-01-210.010.000.010.00-129,094237.50%
F220128P000110002021-12-31 11:49AM EST2022-01-280.010.000.040.00-525189.06%
F220218P000110002022-01-05 1:09PM EST2022-02-180.010.020.040.00-6662123.44%
F220318P000110002022-01-05 3:11PM EST2022-03-180.050.030.08+0.01+25.00%648,21699.61%
F220414P000110002022-01-05 2:44PM EST2022-04-140.070.060.08+0.01+16.67%524586.72%
F220617P000110002022-01-05 2:13PM EST2022-06-170.100.070.13+0.03+42.86%6318670.31%