UK markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.52-0.29 (-2.41%)
As of 03:13PM EDT. Market open.
In the money
Show:ListStraddle
Strike:15.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220701C000150002022-06-29 2:48PM EDT2022-07-010.010.000.000.00-343,16150.00%
F220708C000150002022-06-29 11:43AM EDT2022-07-080.010.000.020.00-141,23275.00%
F220715C000150002022-06-29 2:41PM EDT2022-07-150.020.000.020.00-9616,25157.81%
F220722C000150002022-06-29 10:10AM EDT2022-07-220.020.000.020.00-81,66253.91%
F220729C000150002022-06-29 12:06PM EDT2022-07-290.030.030.04-0.02-40.00%2275252.34%
F220805C000150002022-06-28 3:10PM EDT2022-08-050.060.030.050.00-4411151.17%
F220819C000150002022-06-29 2:39PM EDT2022-08-190.070.060.08-0.02-22.22%3843,55948.44%
F220916C000150002022-06-29 2:36PM EDT2022-09-160.140.130.14-0.05-26.32%30545,42045.12%
F221216C000150002022-06-29 2:41PM EDT2022-12-160.410.400.42-0.07-14.58%3137,39544.24%
F230120C000150002022-06-29 2:49PM EDT2023-01-200.490.490.51-0.10-16.95%614114,47543.60%
F230616C000150002022-06-29 2:45PM EDT2023-06-160.880.890.91-0.12-12.00%1159,24543.41%
F230915C000150002022-06-29 1:59PM EDT2023-09-151.121.101.15-0.23-17.04%321,11343.75%
F240119C000150002022-06-29 2:45PM EDT2024-01-191.431.411.47-0.15-9.49%34746,46544.36%
F240621C000150002022-06-29 2:24PM EDT2024-06-211.751.671.79-0.19-9.79%11698144.36%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220701P000150002022-06-29 1:07PM EDT2022-07-013.573.453.50+0.37+11.56%112150.00%
F220708P000150002022-06-29 1:06PM EDT2022-07-083.603.453.55+0.14+4.05%21187.50%
F220715P000150002022-06-29 12:58PM EDT2022-07-153.613.453.50+0.46+14.60%2323,20767.19%
F220722P000150002022-06-29 1:10PM EDT2022-07-223.593.503.55+0.49+15.81%408464.06%
F220729P000150002022-06-28 1:07PM EDT2022-07-293.153.503.650.00-232866.21%
F220805P000150002022-06-23 11:15AM EDT2022-08-053.653.553.650.00--263.28%
F220819P000150002022-06-29 12:58PM EDT2022-08-193.703.553.70+0.41+12.46%1228257.03%
F220916P000150002022-06-28 3:47PM EDT2022-09-163.403.603.700.00-4083,81851.95%
F221216P000150002022-06-27 3:24PM EDT2022-12-163.483.903.950.00-24,02546.48%
F230120P000150002022-06-29 1:38PM EDT2023-01-204.073.954.05+0.60+17.29%698,60545.90%
F230616P000150002022-06-29 1:05PM EDT2023-06-164.404.304.35+0.61+16.09%69,81442.63%
F230915P000150002022-06-28 9:38AM EDT2023-09-154.084.504.600.00-138943.26%
F240119P000150002022-06-29 2:52PM EDT2024-01-194.754.704.75+0.21+4.63%18482,60640.92%
F240621P000150002022-06-29 10:44AM EDT2024-06-214.954.955.05+0.35+7.61%13341.07%