UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.65-1.00 (-4.62%)
At close: 04:02PM EST
20.42 -0.23 (-1.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:16.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220128C000160002022-01-21 3:59PM EST2022-01-284.654.654.80-3.95-45.93%15029127.34%
F220204C000160002022-01-19 11:07AM EST2022-02-047.304.654.850.00-1792.19%
F220211C000160002022-01-21 12:33PM EST2022-02-114.904.704.90-1.45-22.83%1482.03%
F220218C000160002022-01-21 3:40PM EST2022-02-184.874.754.90-0.80-14.11%4010,91673.63%
F220225C000160002022-01-20 2:15PM EST2022-02-256.255.155.250.00---95.31%
F220318C000160002022-01-21 3:22PM EST2022-03-184.954.905.05-1.00-16.81%20818,04862.11%
F220414C000160002022-01-21 1:25PM EST2022-04-145.205.055.20-1.07-17.07%132,75458.01%
F220520C000160002022-01-21 3:54PM EST2022-05-205.305.155.35-0.85-13.82%15723852.93%
F220617C000160002022-01-21 3:28PM EST2022-06-175.355.305.50-1.21-18.45%1,0993,42552.15%
F220916C000160002022-01-21 3:37PM EST2022-09-165.705.655.75-1.00-14.93%399848.78%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220128P000160002022-01-21 3:37PM EST2022-01-280.030.030.04+0.01+50.00%241444109.38%
F220204P000160002022-01-21 2:23PM EST2022-02-040.090.110.14+0.06+200.00%20954197.27%
F220211P000160002022-01-21 3:54PM EST2022-02-110.190.160.19+0.12+171.43%13016985.55%
F220218P000160002022-01-21 3:57PM EST2022-02-180.220.210.23+0.10+83.33%53859,11578.52%
F220225P000160002022-01-21 3:32PM EST2022-02-250.260.230.28+0.15+136.36%2913073.24%
F220304P000160002022-01-21 11:19AM EST2022-03-040.220.210.24+0.07+46.67%280064.26%
F220318P000160002022-01-21 3:59PM EST2022-03-180.380.380.40+0.13+52.00%1,57832,96466.02%
F220414P000160002022-01-21 3:59PM EST2022-04-140.500.500.52+0.15+42.86%2051,50359.62%
F220520P000160002022-01-21 3:30PM EST2022-05-200.760.710.74+0.24+46.15%10672357.23%
F220617P000160002022-01-21 1:45PM EST2022-06-170.780.820.87+0.15+23.81%41312,93454.98%
F220916P000160002022-01-21 12:10PM EST2022-09-161.121.171.24+0.20+21.74%159851.03%