UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.23-0.01 (-0.08%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:11.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210423C000110002021-04-16 3:56PM EDT2021-04-231.261.221.30+0.04+3.28%13460657.81%
F210430C000110002021-04-16 3:57PM EDT2021-04-301.321.301.34+0.02+1.54%1641,02153.91%
F210507C000110002021-04-16 3:32PM EDT2021-05-071.361.321.38-0.02-1.45%1721051.95%
F210514C000110002021-04-16 2:13PM EDT2021-05-141.401.321.44+0.04+2.94%264251.56%
F210521C000110002021-04-16 3:57PM EDT2021-05-211.441.411.460.00-1611,43047.66%
F210528C000110002021-04-15 3:16PM EDT2021-05-281.451.421.510.00-21947.66%
F210618C000110002021-04-16 3:38PM EDT2021-06-181.591.561.60-0.02-1.24%1,10637,02844.43%
F210917C000110002021-04-16 3:47PM EDT2021-09-172.011.992.02-0.03-1.47%379,31843.99%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210423P000110002021-04-16 3:32PM EDT2021-04-230.020.010.03-0.01-33.33%1032,56453.13%
F210430P000110002021-04-16 3:53PM EDT2021-04-300.060.060.07-0.04-40.00%1291,74249.61%
F210507P000110002021-04-16 3:36PM EDT2021-05-070.110.100.11-0.04-26.67%942,25446.48%
F210514P000110002021-04-16 3:16PM EDT2021-05-140.150.130.16-0.03-16.67%4126745.90%
F210521P000110002021-04-16 3:49PM EDT2021-05-210.180.170.19-0.05-21.74%33122,98143.95%
F210528P000110002021-04-16 1:39PM EDT2021-05-280.210.210.23-0.05-19.23%11,36843.46%
F210618P000110002021-04-16 2:59PM EDT2021-06-180.310.310.32-0.05-13.89%34329,46641.31%
F210917P000110002021-04-16 3:56PM EDT2021-09-170.730.720.75-0.07-8.75%15922,29442.58%