UK markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.78+0.07 (+0.51%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:14.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211001C000140002021-09-24 3:59PM EDT2021-10-010.140.140.15-0.01-6.67%74,49654,76631.84%
F211008C000140002021-09-24 3:59PM EDT2021-10-080.250.250.26-0.02-7.41%2,9236,59633.20%
F211015C000140002021-09-24 3:59PM EDT2021-10-150.340.330.34+0.01+3.03%26,26283,25833.20%
F211022C000140002021-09-24 3:57PM EDT2021-10-220.420.400.43+0.01+2.44%1,3683,87034.77%
F211029C000140002021-09-24 3:59PM EDT2021-10-290.560.550.57+0.02+3.70%1,7103,26539.36%
F211119C000140002021-09-24 3:59PM EDT2021-11-190.730.730.75+0.04+5.80%9,99264,62939.45%
F211217C000140002021-09-24 3:54PM EDT2021-12-170.920.900.93+0.04+4.55%1,41924,23939.06%
F220121C000140002021-09-24 3:58PM EDT2022-01-211.111.081.11+0.06+5.71%2,16452,43138.53%
F220318C000140002021-09-24 3:58PM EDT2022-03-181.401.371.41+0.05+3.70%55114,20539.65%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211001P000140002021-09-24 3:59PM EDT2021-10-010.370.360.37-0.10-21.28%6,5411,17131.84%
F211008P000140002021-09-24 3:59PM EDT2021-10-080.450.450.49-0.10-18.18%93286933.99%
F211015P000140002021-09-24 3:56PM EDT2021-10-150.550.550.56-0.09-14.06%51,72364,11833.20%
F211022P000140002021-09-24 3:46PM EDT2021-10-220.600.620.65-0.11-15.49%1,09555034.77%
F211029P000140002021-09-24 3:59PM EDT2021-10-290.770.760.80-0.10-11.49%28915439.94%
F211119P000140002021-09-24 3:50PM EDT2021-11-190.940.940.96-0.05-5.05%81,2839,47638.97%
F211217P000140002021-09-24 3:40PM EDT2021-12-171.101.101.13-0.06-5.17%2778,64738.28%
F220121P000140002021-09-24 3:59PM EDT2022-01-211.281.271.31-0.04-3.03%32728,60637.89%
F220318P000140002021-09-24 1:56PM EDT2022-03-181.541.551.59-0.04-2.53%184,26238.62%