UK markets close in 56 minutes

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.16-0.07 (-0.57%)
As of 10:34AM EDT. Market open.
In the money
Show:ListStraddle
Strike:14.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210423C000140002021-04-16 3:45PM EDT2021-04-230.010.000.00-0.01-50.00%73,50425.00%
F210430C000140002021-04-19 10:13AM EDT2021-04-300.030.030.04-0.01-25.00%22514,87251.56%
F210507C000140002021-04-19 10:16AM EDT2021-05-070.050.050.06-0.02-28.57%331,30646.48%
F210514C000140002021-04-19 10:07AM EDT2021-05-140.090.080.090.00-31,20944.53%
F210521C000140002021-04-19 10:17AM EDT2021-05-210.110.100.11-0.02-15.38%22017,49941.99%
F210528C000140002021-04-16 3:43PM EDT2021-05-280.150.130.150.00-3131942.19%
F210618C000140002021-04-19 10:15AM EDT2021-06-180.240.230.24-0.02-7.69%15833,89440.72%
F210917C000140002021-04-19 10:01AM EDT2021-09-170.660.640.66-0.05-7.04%13371,82741.50%
F211217C000140002021-04-19 12:01AM EDT2021-12-171.041.011.03-0.08-7.14%-5542.63%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210423P000140002021-04-19 9:32AM EDT2021-04-231.841.831.88+0.07+3.95%847967.19%
F210430P000140002021-04-19 10:08AM EDT2021-04-301.931.861.91+0.10+5.46%131854.69%
F210507P000140002021-04-16 12:22PM EDT2021-05-071.841.871.930.00-157052.15%
F210514P000140002021-04-15 1:18PM EDT2021-05-141.941.132.220.00-141175.98%
F210521P000140002021-04-16 3:10PM EDT2021-05-211.891.931.980.00-141,39445.51%
F210528P000140002021-04-14 12:25PM EDT2021-05-281.781.392.720.00-2395.41%
F210618P000140002021-04-16 1:10PM EDT2021-06-182.022.042.080.00-101,49440.72%
F210917P000140002021-04-16 12:10PM EDT2021-09-172.462.452.490.00-172,40941.16%