UK markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.28-0.10 (-0.81%)
At close: 04:00PM EDT
12.28 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:12.50
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240524C000125002024-05-17 3:58PM EDT2024-05-240.080.070.08-0.06-42.86%6,48212,02726.56%
F240531C000125002024-05-17 3:57PM EDT2024-05-310.130.130.15-0.09-40.91%2,9003,83926.17%
F240607C000125002024-05-17 3:57PM EDT2024-06-070.190.180.22-0.12-38.71%6091,41827.54%
F240614C000125002024-05-17 3:58PM EDT2024-06-140.260.250.28-0.09-25.71%2271,55328.32%
F240628C000125002024-05-17 3:58PM EDT2024-06-280.350.350.45-0.12-25.53%10150533.40%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240524P000125002024-05-17 3:52PM EDT2024-05-240.300.280.30+0.06+25.00%2,5311,90726.56%
F240531P000125002024-05-17 3:58PM EDT2024-05-310.370.330.35+0.07+23.33%9586,24723.83%
F240607P000125002024-05-17 3:44PM EDT2024-06-070.400.380.42+0.05+14.29%4966225.68%
F240614P000125002024-05-17 3:44PM EDT2024-06-140.430.330.48+0.03+7.50%2131,52926.76%
F240628P000125002024-05-17 3:30PM EDT2024-06-280.510.490.52+0.07+15.91%4168524.22%