UK markets close in 1 hour 11 minutes

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.77-0.18 (-1.43%)
As of 10:19AM EDT. Market open.
In the money
Show:ListStraddle
Strike:15.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240426C000150002024-04-25 9:37AM EDT2024-04-260.010.000.01-0.02-66.67%5412,05896.88%
F240503C000150002024-04-25 10:04AM EDT2024-05-030.010.000.01-0.03-75.00%365,05151.56%
F240510C000150002024-04-24 3:52PM EDT2024-05-100.040.010.020.00-1763443.75%
F240517C000150002024-02-14 4:14PM EDT2024-05-170.140.000.000.00-693,04112.50%
F240524C000150002024-04-24 3:59PM EDT2024-05-240.080.000.040.00-3128436.72%
F240531C000150002024-04-24 3:59PM EDT2024-05-310.090.030.040.00-3312633.20%
F240621C000150002024-02-14 4:30PM EDT2024-06-210.220.000.000.00-33349,74212.50%
F240719C000150002024-02-14 3:29PM EDT2024-07-190.270.000.000.00-171,9976.25%
F240920C000150002024-02-14 4:41PM EDT2024-09-200.430.000.000.00-414,4226.25%
F241220C000150002024-02-14 4:16PM EDT2024-12-200.650.000.000.00-1883,0716.25%
F250117C000150002024-02-14 4:56PM EDT2025-01-170.700.000.000.00-75728,9316.25%
F250620C000150002024-02-14 4:49PM EDT2025-06-200.990.000.000.00-2145,9213.13%
F251219C000150002024-02-14 4:53PM EDT2025-12-191.230.000.000.00-3056,0013.13%
F260116C000150002024-02-14 4:51PM EDT2026-01-161.260.000.000.00-3910,9043.13%
F261218C000150002024-02-14 4:54PM EDT2026-12-181.660.000.000.00-1231,5363.13%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240426P000150002024-04-23 3:02PM EDT2024-04-262.001.912.290.00-48244153.13%
F240503P000150002024-04-24 3:35PM EDT2024-05-031.912.132.71-0.79-29.26%520102.73%
F240510P000150002024-04-24 1:32PM EDT2024-05-102.002.352.430.00-220272.66%
F240517P000150002024-02-13 11:34AM EDT2024-05-172.700.000.000.00-8130.00%
F240524P000150002024-04-16 9:47AM EDT2024-05-243.151.992.450.00-11059.38%
F240531P000150002024-04-17 10:38AM EDT2024-05-312.872.032.440.00--152.54%
F240621P000150002024-02-08 2:04PM EDT2024-06-212.500.000.000.00-20111,1700.00%
F240719P000150002024-02-08 10:51AM EDT2024-07-192.660.000.000.00--30.00%
F240920P000150002024-02-12 2:27PM EDT2024-09-202.540.000.000.00-9861,8310.00%
F241220P000150002024-02-13 1:44PM EDT2024-12-203.780.000.000.00-107300.00%
F250117P000150002024-02-14 10:53AM EDT2025-01-172.960.000.000.00-116,1200.00%
F250620P000150002024-02-12 11:22AM EDT2025-06-203.150.000.000.00-361,0770.00%
F251219P000150002024-02-13 11:00AM EDT2025-12-193.600.000.000.00-88410.00%
F260116P000150002024-02-13 11:18AM EDT2026-01-163.650.000.000.00-225,1510.00%
F261218P000150002024-02-08 1:06PM EDT2026-12-183.900.000.000.00-5160.00%