UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.86-0.22 (-1.56%)
At close: 04:03PM EST
13.85 -0.01 (-0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:16.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221209C000160002022-12-02 3:21PM EST2022-12-090.010.000.01-0.01-50.00%191,59653.13%
F221216C000160002022-12-02 3:59PM EST2022-12-160.030.020.030.00-43842,48745.31%
F221223C000160002022-12-02 3:49PM EST2022-12-230.040.030.04-0.01-20.00%63,98639.45%
F221230C000160002022-12-02 3:54PM EST2022-12-300.050.050.06-0.02-28.57%592,59337.70%
F230106C000160002022-12-02 2:15PM EST2023-01-060.060.060.09-0.04-40.00%631,05237.50%
F230120C000160002022-12-02 3:59PM EST2023-01-200.140.140.16-0.06-30.00%1,40952,88237.79%
F230317C000160002022-12-02 3:35PM EST2023-03-170.470.460.50-0.07-12.96%67721,01640.82%
F230616C000160002022-12-02 3:36PM EST2023-06-160.870.850.90-0.11-11.22%3399,90940.72%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221209P000160002022-12-02 3:59PM EST2022-12-092.132.072.17+0.17+8.67%87364.06%
F221216P000160002022-12-02 11:20AM EST2022-12-162.152.102.18+0.20+10.26%4557,22248.44%
F221223P000160002022-12-02 3:11PM EST2022-12-232.132.022.25+0.17+8.67%2451.37%
F221230P000160002022-12-02 11:23AM EST2022-12-302.092.062.26+0.14+7.18%13245.70%
F230120P000160002022-12-02 3:59PM EST2023-01-202.222.142.26+0.13+6.22%4486,37934.57%
F230317P000160002022-12-02 11:27AM EST2023-03-172.582.552.61+0.12+4.88%146,83139.65%
F230616P000160002022-12-02 3:11PM EST2023-06-162.932.872.96+0.07+2.45%3384738.62%