UK markets open in 1 hour 57 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.82-0.73 (-5.39%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:15.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210924C000150002021-09-20 3:58PM EDT2021-09-240.010.000.000.00-785050.00%
F211001C000150002021-09-20 3:56PM EDT2021-10-010.020.000.000.00-16,691025.00%
F211008C000150002021-09-20 3:43PM EDT2021-10-080.050.000.000.00-266025.00%
F211015C000150002021-09-20 3:56PM EDT2021-10-150.060.000.000.00-6,787012.50%
F211022C000150002021-09-20 3:55PM EDT2021-10-220.110.000.000.00-238012.50%
F211029C000150002021-09-20 3:58PM EDT2021-10-290.160.000.000.00-678012.50%
F211119C000150002021-09-20 3:58PM EDT2021-11-190.250.000.000.00-1,088012.50%
F211217C000150002021-09-20 3:59PM EDT2021-12-170.370.000.000.00-1,85106.25%
F220121C000150002021-09-20 3:57PM EDT2022-01-210.510.000.000.00-9,51606.25%
F220318C000150002021-09-20 3:46PM EDT2022-03-180.750.000.000.00-1,25306.25%
F220617C000150002021-09-20 3:58PM EDT2022-06-171.070.000.000.00-1,54306.25%
F220916C000150002021-09-20 3:55PM EDT2022-09-161.320.000.000.00-1,84103.13%
F230120C000150002021-09-20 3:59PM EDT2023-01-201.670.000.000.00-4,41503.13%
F240119C000150002021-09-20 3:42PM EDT2024-01-192.530.000.000.00-85703.13%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210924P000150002021-09-20 2:31PM EDT2021-09-242.310.000.000.00-4800.00%
F211001P000150002021-09-20 1:57PM EDT2021-10-012.280.000.000.00-1000.00%
F211008P000150002021-09-20 3:28PM EDT2021-10-082.290.000.000.00-1000.00%
F211015P000150002021-09-20 2:57PM EDT2021-10-152.410.000.000.00-11600.00%
F211022P000150002021-09-17 11:25AM EDT2021-10-222.250.000.000.00-100.00%
F211029P000150002021-09-20 12:26PM EDT2021-10-292.390.000.000.00-1900.00%
F211119P000150002021-09-20 3:36PM EDT2021-11-192.430.000.000.00-36900.00%
F211217P000150002021-09-20 2:50PM EDT2021-12-172.640.000.000.00-19600.00%
F220121P000150002021-09-20 3:48PM EDT2022-01-212.650.000.000.00-49500.00%
F220318P000150002021-09-20 2:38PM EDT2022-03-183.000.000.000.00-17300.00%
F220617P000150002021-09-20 3:52PM EDT2022-06-173.250.000.000.00-6000.00%
F220916P000150002021-09-17 3:10PM EDT2022-09-162.940.000.000.00-700.00%
F230120P000150002021-09-20 3:45PM EDT2023-01-203.740.000.000.00-16200.00%
F240119P000150002021-09-20 1:23PM EDT2024-01-194.500.000.000.00-6600.00%