UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.52-0.25 (-1.69%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:16.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210625C000160002021-06-18 3:59PM EDT2021-06-250.060.050.06-0.03-33.33%3,55222,01854.69%
F210702C000160002021-06-18 3:40PM EDT2021-07-020.120.110.12-0.06-33.33%1,2387,21149.22%
F210709C000160002021-06-18 3:52PM EDT2021-07-090.170.150.17-0.07-29.17%62026,96645.51%
F210716C000160002021-06-18 3:58PM EDT2021-07-160.230.220.24-0.07-23.33%7,31545,84445.31%
F210723C000160002021-06-18 3:52PM EDT2021-07-230.300.280.30-0.08-21.05%3484,51344.73%
F210730C000160002021-06-18 3:55PM EDT2021-07-300.410.400.41-0.09-18.00%5743,43647.36%
F210820C000160002021-06-18 3:53PM EDT2021-08-200.560.550.57-0.08-12.50%4,19716,69446.09%
F210917C000160002021-06-18 3:59PM EDT2021-09-170.730.700.72-0.12-14.12%82718,27743.95%
F211015C000160002021-06-18 3:59PM EDT2021-10-150.890.860.91-0.13-12.75%5356,21444.39%
F211217C000160002021-06-18 3:59PM EDT2021-12-171.231.221.25-0.17-12.14%3,5099,65844.39%
F220121C000160002021-06-18 3:59PM EDT2022-01-211.381.381.40-0.18-11.54%2,13324,21644.04%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210625P000160002021-06-18 3:56PM EDT2021-06-251.501.481.55+0.21+16.28%4741,08158.59%
F210702P000160002021-06-18 3:52PM EDT2021-07-021.551.501.62+0.19+13.97%35736551.95%
F210709P000160002021-06-18 1:02PM EDT2021-07-091.511.421.73+0.01+0.67%5848553.13%
F210716P000160002021-06-18 3:54PM EDT2021-07-161.671.681.71+0.14+9.15%52315,62744.53%
F210723P000160002021-06-18 3:26PM EDT2021-07-231.701.621.90+0.13+8.28%30229652.54%
F210730P000160002021-06-18 9:47AM EDT2021-07-301.831.831.93+0.13+7.65%130949.71%
F210820P000160002021-06-18 3:31PM EDT2021-08-201.971.992.02+0.14+7.65%5721,59944.73%
F210917P000160002021-06-18 1:14PM EDT2021-09-172.062.152.19+0.06+3.00%9551,89743.56%
F211015P000160002021-06-17 1:47PM EDT2021-10-152.322.312.37+0.17+7.91%32,48343.80%
F211217P000160002021-06-18 3:35PM EDT2021-12-172.632.632.69+0.07+2.73%513,64843.41%
F220121P000160002021-06-18 2:12PM EDT2022-01-212.712.772.790.00-53,19442.04%