UK markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.14+0.24 (+1.69%)
As of 11:54AM EST. Market open.
In the money
Show:ListStraddle
Strike:15.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221202C000150002022-12-01 11:38AM EST2022-12-020.010.000.010.00-1,97910,22248.44%
F221209C000150002022-12-01 11:37AM EST2022-12-090.050.050.06+0.01+25.00%1,4214,70335.55%
F221216C000150002022-12-01 11:36AM EST2022-12-160.160.150.16+0.06+60.00%7,31843,21438.67%
F221223C000150002022-12-01 11:09AM EST2022-12-230.230.200.22+0.07+43.75%31210,71737.50%
F221230C000150002022-12-01 11:30AM EST2022-12-300.260.250.27+0.06+30.00%9064,70136.52%
F230106C000150002022-12-01 11:28AM EST2023-01-060.330.310.34+0.08+32.00%22055537.21%
F230120C000150002022-12-01 11:35AM EST2023-01-200.470.460.48+0.09+23.68%3,574118,32738.87%
F230317C000150002022-12-01 11:32AM EST2023-03-170.910.900.92+0.15+19.74%29631,01541.65%
F230616C000150002022-12-01 11:34AM EST2023-06-161.381.351.39+0.16+13.11%1,53018,55241.99%
F230915C000150002022-12-01 11:11AM EST2023-09-151.771.691.74+0.20+12.74%4715,06641.70%
F240119C000150002022-12-01 11:36AM EST2024-01-192.152.112.17+0.18+9.14%8366,30341.97%
F240621C000150002022-12-01 11:24AM EST2024-06-212.522.492.62+0.13+5.44%4905,98242.29%
F250117C000150002022-12-01 11:28AM EST2025-01-173.003.003.10+0.19+6.76%524,78542.07%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221202P000150002022-12-01 11:15AM EST2022-12-020.810.850.93-0.25-23.58%1401,38158.59%
F221209P000150002022-12-01 10:38AM EST2022-12-090.920.900.95-0.23-20.00%361,79240.23%
F221216P000150002022-12-01 11:38AM EST2022-12-161.031.011.03-0.14-11.97%9722,86539.26%
F221223P000150002022-12-01 9:54AM EST2022-12-230.881.041.09-0.43-32.82%174337.89%
F221230P000150002022-12-01 11:18AM EST2022-12-301.111.071.12-0.13-10.48%526635.35%
F230106P000150002022-12-01 10:32AM EST2023-01-061.111.121.20-0.44-28.39%101336.91%
F230120P000150002022-12-01 11:16AM EST2023-01-201.251.251.29-0.13-9.42%66699,93036.04%
F230317P000150002022-12-01 11:36AM EST2023-03-171.751.741.77-0.05-2.78%5674,58941.16%
F230616P000150002022-12-01 11:15AM EST2023-06-162.172.162.20-0.11-4.82%18231,36740.67%
F230915P000150002022-12-01 11:16AM EST2023-09-152.492.472.50-0.06-2.35%86,14939.65%
F240119P000150002022-12-01 11:22AM EST2024-01-192.822.782.82-0.09-3.09%8481,64738.43%
F240621P000150002022-12-01 10:10AM EST2024-06-213.103.153.25-0.15-4.62%13,90438.94%
F250117P000150002022-12-01 9:32AM EST2025-01-173.503.553.70-0.15-4.11%257,85238.82%