UK Markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time 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:12.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220121C000120002022-01-05 3:58PM EST2022-01-2111.7011.6011.75-0.55-4.49%65829,4230.00%
F220218C000120002022-01-04 3:55PM EST2022-02-1812.2511.6011.750.00-7034820.00%
F220318C000120002022-01-05 3:45PM EST2022-03-1811.6411.6511.80-0.58-4.75%296,5590.00%
F220414C000120002022-01-04 2:55PM EST2022-04-1412.2411.6511.850.00-111950.00%
F220617C000120002022-01-05 3:56PM EST2022-06-1711.7511.6511.80-0.55-4.47%75,1380.00%
F220916C000120002022-01-05 3:51PM EST2022-09-1611.7711.7011.95-0.63-5.08%1485,5050.00%
F230120C000120002022-01-05 3:58PM EST2023-01-2011.9511.9012.05-0.65-5.16%1,18950,3290.00%
F240119C000120002022-01-05 3:33PM EST2024-01-1912.3312.2012.95-0.67-5.15%1045,8400.00%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220121P000120002022-01-05 1:44PM EST2022-01-210.010.000.010.00-8742,134212.50%
F220128P000120002022-01-03 1:44PM EST2022-01-280.030.000.030.00-139165.63%
F220204P000120002022-01-04 1:18PM EST2022-02-040.020.000.040.00-45137.50%
F220211P000120002021-12-31 2:56PM EST2022-02-110.100.000.080.00-11130.47%
F220218P000120002022-01-05 3:51PM EST2022-02-180.030.030.04+0.01+50.00%20917114.06%
F220318P000120002022-01-05 3:58PM EST2022-03-180.060.050.07+0.02+50.00%8433,57391.41%
F220414P000120002022-01-05 10:17AM EST2022-04-140.100.080.12+0.04+66.67%3093183.20%
F220617P000120002022-01-05 1:26PM EST2022-06-170.130.110.17+0.04+44.44%47114,00167.77%
F220916P000120002022-01-05 3:55PM EST2022-09-160.270.260.30+0.05+22.73%22232,21662.31%
F230120P000120002022-01-05 3:36PM EST2023-01-200.440.420.47+0.04+10.00%433105,15356.84%
F240119P000120002022-01-05 2:46PM EST2024-01-191.030.951.35-0.02-1.90%716,80554.44%