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

12.12 +0.01 (0.08%)
After hours: 6:57PM EDT

In the money
Show:ListStraddle
Strike:11.50
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210423C000115002021-04-19 3:59PM EDT2021-04-230.640.630.65-0.15-18.99%6121,61740.63%
F210430C000115002021-04-19 3:57PM EDT2021-04-300.770.760.79-0.10-11.49%2491,78048.83%
F210507C000115002021-04-19 3:59PM EDT2021-05-070.820.790.88-0.13-13.68%10832848.24%
F210514C000115002021-04-19 2:41PM EDT2021-05-140.890.850.93-0.09-9.18%2022645.70%
F210528C000115002021-04-19 1:20PM EDT2021-05-281.000.971.01-0.10-9.09%162442.38%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210423P000115002021-04-19 3:58PM EDT2021-04-230.030.020.03-0.01-25.00%3,45810,43937.50%
F210430P000115002021-04-19 3:54PM EDT2021-04-300.160.150.17+0.02+14.29%8623,40047.27%
F210507P000115002021-04-19 3:13PM EDT2021-05-070.220.210.24+0.03+15.79%2770745.12%
F210514P000115002021-04-19 3:53PM EDT2021-05-140.280.260.29+0.03+12.00%18689643.16%
F210528P000115002021-04-19 3:48PM EDT2021-05-280.370.350.38+0.03+8.82%4420741.02%