UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.23-0.01 (-0.08%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:15.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210423C000150002021-04-16 3:19PM EDT2021-04-230.010.000.01-0.01-50.00%182,60668.75%
F210430C000150002021-04-16 3:35PM EDT2021-04-300.030.020.030.00-1352,09061.72%
F210507C000150002021-04-16 1:50PM EDT2021-05-070.040.030.06-0.01-20.00%1650755.86%
F210514C000150002021-04-16 3:27PM EDT2021-05-140.060.050.06-0.01-14.29%1521850.39%
F210521C000150002021-04-16 3:59PM EDT2021-05-210.070.060.07-0.01-12.50%3246,12547.27%
F210528C000150002021-04-16 3:22PM EDT2021-05-280.080.050.11-0.03-27.27%122448.44%
F210618C000150002021-04-16 3:54PM EDT2021-06-180.150.140.15-0.01-6.25%4,05369,47243.16%
F210917C000150002021-04-16 3:59PM EDT2021-09-170.490.480.49-0.04-7.55%70993,77142.38%
F220121C000150002021-04-16 3:57PM EDT2022-01-210.920.910.93-0.07-7.07%5,30493,93942.92%
F220318C000150002021-04-16 1:46PM EDT2022-03-181.151.101.17-0.01-0.86%2403,18244.58%
F230120C000150002021-04-16 3:34PM EDT2023-01-201.951.902.020.00-41735,60545.46%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210423P000150002021-04-15 2:27PM EDT2021-04-232.812.732.880.00-116296.88%
F210430P000150002021-04-15 12:13PM EDT2021-04-302.752.742.830.00-235656.25%
F210507P000150002021-04-13 1:22PM EDT2021-05-072.922.752.820.00-15257.03%
F210514P000150002021-04-08 10:29AM EDT2021-05-142.612.672.850.00-6655.08%
F210521P000150002021-04-16 2:48PM EDT2021-05-212.822.792.83+0.11+4.06%556145.70%
F210618P000150002021-04-16 1:10PM EDT2021-06-182.892.862.92+0.16+5.86%101,04543.16%
F210917P000150002021-04-13 3:37PM EDT2021-09-173.313.153.250.00-178541.99%
F220121P000150002021-04-16 3:15PM EDT2022-01-213.603.503.65-0.13-3.49%363,45341.70%
F220318P000150002021-04-16 10:37AM EDT2022-03-183.803.753.90-0.15-3.80%1020543.70%
F230120P000150002021-04-14 2:39PM EDT2023-01-204.584.454.600.00-25,12642.55%