UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.65-1.00 (-4.62%)
At close: 04:02PM EST
20.42 -0.23 (-1.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:15.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220128C000150002022-01-21 12:36PM EST2022-01-285.855.605.80-1.85-24.03%21,216141.41%
F220204C000150002022-01-07 9:51AM EST2022-02-049.585.655.750.00-1296.09%
F220211C000150002022-01-05 9:51AM EST2022-02-118.705.655.800.00--283.98%
F220218C000150002022-01-21 3:31PM EST2022-02-185.705.705.85-1.30-18.57%726,91980.86%
F220225C000150002022-01-20 9:33AM EST2022-02-257.505.655.900.00-1771.88%
F220304C000150002022-01-21 3:56PM EST2022-03-045.755.705.90+5.75-61468.56%
F220318C000150002022-01-21 3:56PM EST2022-03-185.755.805.95-0.95-14.18%32054,57465.82%
F220414C000150002022-01-21 3:39PM EST2022-04-146.005.906.05-1.36-18.48%1281,44359.96%
F220520C000150002022-01-21 3:50PM EST2022-05-207.056.056.20+0.05+0.71%519656.64%
F220617C000150002022-01-21 3:57PM EST2022-06-176.206.106.25-0.80-11.43%34318,01352.73%
F220916C000150002022-01-21 3:26PM EST2022-09-166.406.356.50-1.20-15.79%267,57049.95%
F230120C000150002022-01-21 3:58PM EST2023-01-206.856.806.90-0.70-9.27%2,08299,10047.97%
F240119C000150002022-01-21 3:58PM EST2024-01-197.707.707.80-0.90-10.47%46826,07145.04%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220128P000150002022-01-21 3:45PM EST2022-01-280.010.010.020.00-80369115.63%
F220204P000150002022-01-21 2:38PM EST2022-02-040.070.060.13+0.04+133.33%5972109.38%
F220211P000150002022-01-21 3:50PM EST2022-02-110.110.100.14+0.07+175.00%2968192.97%
F220218P000150002022-01-21 3:59PM EST2022-02-180.140.140.15+0.05+55.56%56325,41283.59%
F220225P000150002022-01-21 3:59PM EST2022-02-250.160.160.21+0.08+100.00%26141679.30%
F220304P000150002022-01-21 3:45PM EST2022-03-040.210.190.24+0.09+75.00%303375.20%
F220318P000150002022-01-21 3:44PM EST2022-03-180.270.260.29+0.10+58.82%36435,30669.63%
F220414P000150002022-01-21 3:57PM EST2022-04-140.360.350.38+0.11+44.00%9467,41462.21%
F220520P000150002022-01-21 3:32PM EST2022-05-200.550.500.55+0.20+57.14%6715258.69%
F220617P000150002022-01-21 3:55PM EST2022-06-170.630.610.65+0.16+34.04%59934,02556.45%
F220916P000150002022-01-21 3:49PM EST2022-09-160.900.901.00+0.19+26.76%3,48514,84052.39%
F230120P000150002022-01-21 3:53PM EST2023-01-201.371.331.40+0.17+14.17%53828,72850.10%
F240119P000150002022-01-21 3:34PM EST2024-01-192.382.232.40+0.22+10.19%23313,54748.10%