UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.32+0.19 (+1.71%)
At close: 04:03PM EDT
11.27 -0.05 (-0.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:16.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220708C000160002022-07-01 2:21PM EDT2022-07-080.030.000.02+0.02+200.00%5610112.50%
F220715C000160002022-07-01 2:44PM EDT2022-07-150.020.000.02+0.01+100.00%54,80079.69%
F220722C000160002022-07-01 9:59AM EDT2022-07-220.020.010.02+0.01+100.00%3068.75%
F220729C000160002022-07-01 3:46PM EDT2022-07-290.010.010.03-0.02-66.67%165062.50%
F220805C000160002022-07-01 10:41AM EDT2022-08-050.020.010.03-0.01-33.33%128756.25%
F220819C000160002022-07-01 3:22PM EDT2022-08-190.030.030.04+0.01+50.00%35051.95%
F220916C000160002022-07-01 3:46PM EDT2022-09-160.060.060.08-0.01-14.29%66635,79348.83%
F221216C000160002022-07-01 3:59PM EDT2022-12-160.240.240.270.00-12,60610,59945.41%
F230120C000160002022-07-01 3:56PM EDT2023-01-200.310.310.33-0.02-6.06%2407,74644.04%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220708P000160002022-06-27 1:13PM EDT2022-07-083.954.604.800.00-25125.00%
F220715P000160002022-07-01 3:37PM EDT2022-07-154.704.654.750.00-25,942089.06%
F220722P000160002022-06-29 2:28PM EDT2022-07-224.504.604.900.00-14391.02%
F220729P000160002022-06-30 12:27PM EDT2022-07-294.824.654.900.00-11684.38%
F220805P000160002022-06-30 3:36PM EDT2022-08-054.904.704.950.00-2283.59%
F220819P000160002022-07-01 3:37PM EDT2022-08-194.804.754.85-0.20-4.00%20,17220,07367.19%
F220916P000160002022-07-01 3:07PM EDT2022-09-164.854.754.90-0.05-1.02%3106,28556.25%
F221216P000160002022-07-01 1:03PM EDT2022-12-165.154.955.05+0.05+0.98%102,07950.39%
F230120P000160002022-06-24 11:41AM EDT2023-01-204.434.955.150.00-11,28349.90%