UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.98-0.41 (-2.01%)
At close: 04:04PM EST
19.77 -0.20 (-1.03%)
After hours: 05:17PM EST
In the money
Show:ListStraddle
Strike:14.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220128C000140002022-01-24 3:54PM EST2022-01-285.955.906.05-0.45-7.03%2031203.13%
F220204C000140002022-01-24 10:33AM EST2022-02-045.805.906.050.00-34122.66%
F220211C000140002022-01-19 2:45PM EST2022-02-118.705.906.150.00-5588.28%
F220218C000140002022-01-25 10:50AM EST2022-02-186.125.906.10-0.33-5.12%842,47465.63%
F220225C000140002022-01-21 3:22PM EST2022-02-256.755.906.150.00-17566.41%
F220318C000140002022-01-25 2:14PM EST2022-03-186.206.056.20+0.20+3.33%299,90365.63%
F220414C000140002022-01-24 11:59AM EST2022-04-145.606.006.350.00-2132457.52%
F220520C000140002022-01-25 3:25PM EST2022-05-206.556.306.45-0.20-2.96%355358.69%
F220617C000140002022-01-25 2:45PM EST2022-06-176.706.356.55+0.05+0.75%401,77355.76%
F220916C000140002022-01-24 10:31AM EST2022-09-166.456.556.750.00-22752.44%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220128P000140002022-01-25 2:17PM EST2022-01-280.010.000.01-0.01-50.00%1,1291,708137.50%
F220204P000140002022-01-25 3:33PM EST2022-02-040.030.030.04-0.04-57.14%331508107.81%
F220211P000140002022-01-24 3:39PM EST2022-02-110.110.060.090.00-3838197.27%
F220218P000140002022-01-25 2:32PM EST2022-02-180.110.110.12-0.02-15.38%1183,74090.63%
F220225P000140002022-01-25 2:56PM EST2022-02-250.120.110.13-0.06-33.33%14343580.86%
F220318P000140002022-01-25 1:45PM EST2022-03-180.240.210.24-0.03-11.11%22310,46273.44%
F220414P000140002022-01-25 1:53PM EST2022-04-140.350.320.35+0.03+9.38%2672,02067.09%
F220520P000140002022-01-25 3:31PM EST2022-05-200.500.500.53-0.09-15.25%16316864.16%
F220617P000140002022-01-25 3:25PM EST2022-06-170.580.570.62-0.05-7.94%677,95560.64%
F220916P000140002022-01-25 2:48PM EST2022-09-160.830.830.89-0.02-2.35%1134654.88%