UK markets close in 52 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.32+0.19 (+1.71%)
At close: 04:03PM EDT
11.27 -0.05 (-0.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:14.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220708C000140002022-07-01 3:48PM EDT2022-07-080.010.000.020.00-1257,03189.06%
F220715C000140002022-07-01 3:58PM EDT2022-07-150.020.010.020.00-61016,17760.94%
F220722C000140002022-07-01 3:53PM EDT2022-07-220.020.020.03-0.01-33.33%456,46353.13%
F220729C000140002022-07-01 3:54PM EDT2022-07-290.060.040.070.00-2732,01853.91%
F220805C000140002022-07-01 3:54PM EDT2022-08-050.080.060.090.00-3012851.37%
F220812C000140002022-07-01 3:14PM EDT2022-08-120.090.090.10+0.09-2050.39%
F220819C000140002022-07-01 3:55PM EDT2022-08-190.120.110.13+0.02+20.00%3,7556,98150.00%
F220916C000140002022-07-01 3:56PM EDT2022-09-160.210.210.22+0.02+10.53%2,47521,82846.68%
F221216C000140002022-07-01 3:59PM EDT2022-12-160.530.540.57+0.03+6.00%4167,79846.05%
F230120C000140002022-07-01 3:53PM EDT2023-01-200.660.650.66+0.05+8.20%78119,47244.92%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220708P000140002022-07-01 2:08PM EDT2022-07-082.872.642.74+0.03+1.06%1255,54389.06%
F220715P000140002022-07-01 3:37PM EDT2022-07-152.722.672.75-0.14-4.90%497,69169.53%
F220722P000140002022-07-01 2:34PM EDT2022-07-222.782.712.830.00-11,57871.09%
F220729P000140002022-07-01 2:08PM EDT2022-07-292.962.722.96-0.01-0.34%319071.48%
F220805P000140002022-06-29 11:05AM EDT2022-08-052.532.772.930.00-52764.65%
F220819P000140002022-07-01 3:29PM EDT2022-08-192.902.832.95-0.20-6.45%6,08080358.11%
F220916P000140002022-07-01 3:58PM EDT2022-09-162.962.923.05-0.04-1.33%1725,62752.64%
F221216P000140002022-07-01 2:46PM EDT2022-12-163.303.253.35-0.13-3.79%3315,53149.81%
F230120P000140002022-07-01 12:53PM EDT2023-01-203.453.303.40+0.18+5.50%11,62246.88%