UK markets close in 8 hours 9 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.51+0.09 (+0.79%)
At close: 04:03PM EDT
11.51 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:15.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F230406C000150002023-03-24 9:54AM EDT2023-04-060.020.000.000.00-2050.00%
F230414C000150002023-03-22 10:23AM EDT2023-04-140.010.000.000.00-1025.00%
F230421C000150002023-03-24 3:40PM EDT2023-04-210.010.000.000.00-147025.00%
F230428C000150002023-03-24 12:24PM EDT2023-04-280.020.000.000.00-36025.00%
F230505C000150002023-03-24 3:59PM EDT2023-05-050.040.000.000.00-32025.00%
F230519C000150002023-03-24 3:40PM EDT2023-05-190.040.000.000.00-101012.50%
F230616C000150002023-03-24 3:10PM EDT2023-06-160.090.000.000.00-113012.50%
F230721C000150002023-03-24 3:13PM EDT2023-07-210.150.000.000.00-369012.50%
F230915C000150002023-03-24 3:57PM EDT2023-09-150.270.000.000.00-89012.50%
F231215C000150002023-03-24 3:46PM EDT2023-12-150.460.000.000.00-906.25%
F240119C000150002023-03-24 3:46PM EDT2024-01-190.550.000.000.00-26906.25%
F240621C000150002023-03-24 1:28PM EDT2024-06-210.830.000.000.00-106.25%
F250117C000150002023-03-24 2:02PM EDT2025-01-171.170.000.000.00-10206.25%
F250620C000150002023-03-24 10:25AM EDT2025-06-201.370.000.000.00-506.25%
F251219C000150002023-03-24 3:29PM EDT2025-12-191.700.000.000.00-4103.13%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F230406P000150002023-03-21 9:30AM EDT2023-04-063.640.000.000.00-100.00%
F230414P000150002023-03-24 10:13AM EDT2023-04-143.600.000.000.00-100.00%
F230421P000150002023-03-24 10:13AM EDT2023-04-213.600.000.000.00-100.00%
F230428P000150002023-03-17 1:29PM EDT2023-04-283.850.000.000.00-100.00%
F230505P000150002023-03-24 1:32PM EDT2023-05-053.600.000.000.00-200.00%
F230519P000150002023-03-24 11:47AM EDT2023-05-193.600.000.000.00-400.00%
F230616P000150002023-03-24 3:48PM EDT2023-06-163.650.000.000.00-400.00%
F230721P000150002023-03-22 3:52PM EDT2023-07-213.600.000.000.00-1200.00%
F230915P000150002023-03-20 9:41AM EDT2023-09-154.000.000.000.00-100.00%
F231215P000150002023-03-17 1:48PM EDT2023-12-154.150.000.000.00-100.00%
F240119P000150002023-03-23 11:12AM EDT2024-01-193.760.000.000.00-600.00%
F240621P000150002023-03-24 10:26AM EDT2024-06-214.350.000.000.00-200.00%
F250117P000150002023-03-23 11:24AM EDT2025-01-174.400.000.000.00-100.00%
F250620P000150002023-03-06 4:04PM EDT2025-06-203.400.000.000.00-400.00%
F251219P000150002023-03-21 3:49PM EDT2025-12-194.800.000.000.00--00.00%