UK markets open in 2 hours 35 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.08+0.18 (+1.29%)
At close: 04:03PM EST
14.05 -0.03 (-0.25%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:14.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221202C000140002022-12-01 3:59PM EST2022-12-020.180.160.18+0.05+38.46%9,51321,18946.48%
F221209C000140002022-12-01 3:59PM EST2022-12-090.340.340.36+0.07+25.93%3,91317,31938.28%
F221216C000140002022-12-01 3:59PM EST2022-12-160.500.490.51+0.08+19.05%2,60443,65141.31%
F221223C000140002022-12-01 3:57PM EST2022-12-230.580.560.59+0.08+16.00%2,8001,59439.94%
F221230C000140002022-12-01 3:06PM EST2022-12-300.650.630.67+0.10+18.18%3411,19539.84%
F230106C000140002022-12-01 3:43PM EST2023-01-060.740.700.74+0.13+21.31%9821039.75%
F230120C000140002022-12-01 3:59PM EST2023-01-200.890.880.89+0.10+12.66%5,81455,82341.02%
F230317C000140002022-12-01 3:57PM EST2023-03-171.311.291.33+0.10+8.26%39413,86342.82%
F230616C000140002022-12-01 3:52PM EST2023-06-161.781.761.80+0.18+11.25%1,4378,72442.92%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221202P000140002022-12-01 3:59PM EST2022-12-020.100.090.11-0.13-56.52%20,58314,80150.00%
F221209P000140002022-12-01 3:59PM EST2022-12-090.260.260.26-0.10-27.78%3,6073,32235.94%
F221216P000140002022-12-01 3:59PM EST2022-12-160.400.400.41-0.09-18.37%1,57149,59039.55%
F221223P000140002022-12-01 3:58PM EST2022-12-230.470.460.48-0.08-14.55%2021,09637.70%
F221230P000140002022-12-01 3:36PM EST2022-12-300.530.510.54-0.08-13.11%12282236.72%
F230106P000140002022-12-01 3:55PM EST2023-01-060.570.570.61-0.09-13.64%206136.91%
F230120P000140002022-12-01 3:41PM EST2023-01-200.730.720.74-0.07-8.75%1,49781,62337.60%
F230317P000140002022-12-01 2:00PM EST2023-03-171.241.191.22-0.03-2.36%16244,40141.80%
F230616P000140002022-12-01 3:46PM EST2023-06-161.641.631.67-0.03-1.80%385,85741.70%