UK Markets open in 13 mins

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.82-0.73 (-5.39%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:12.00
Callsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211015C000120002021-06-24 10:53AM EDT2021-10-153.633.603.70-0.07-1.89%66,401253.52%
F211217C000120002021-06-24 12:23PM EDT2021-12-173.723.703.80-0.21-5.34%603,541139.45%
F220121C000120002021-06-24 11:44AM EDT2022-01-213.893.853.90-0.19-4.66%195116,966122.61%
F220318C000120002021-06-24 10:21AM EDT2022-03-184.154.104.20-0.10-2.35%237,611110.16%
F230120C000120002021-06-24 11:39AM EDT2023-01-204.954.955.05-0.20-3.88%6950,40283.15%
Putsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211015P000120002021-06-24 12:24PM EDT2021-10-150.300.300.31-0.01-3.23%354,56249.22%
F211217P000120002021-06-24 11:05AM EDT2021-12-170.470.490.50+0.01+2.17%215,10934.96%
F220121P000120002021-06-24 12:15PM EDT2022-01-210.580.580.59+0.02+3.57%3127,93132.91%
F220318P000120002021-06-24 11:22AM EDT2022-03-180.760.750.76+0.03+4.11%248,88532.47%
F230120P000120002021-06-24 11:36AM EDT2023-01-201.601.551.68+0.01+0.63%1,17436,38036.38%