UK markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.78+0.07 (+0.51%)
At close: 4:02PM EDT
13.73 -0.05 (-0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:16.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211001C000160002021-09-24 3:54PM EDT2021-10-010.010.000.010.00-1,66762250.00%
F211008C000160002021-09-24 2:55PM EDT2021-10-080.020.010.030.00-13931446.88%
F211015C000160002021-09-24 3:35PM EDT2021-10-150.040.030.040.00-6,58947,97540.63%
F211022C000160002021-09-24 3:56PM EDT2021-10-220.060.050.06+0.01+20.00%1652138.87%
F211029C000160002021-09-24 1:34PM EDT2021-10-290.110.100.11+0.01+10.00%12581641.02%
F211119C000160002021-09-24 3:56PM EDT2021-11-190.190.190.20+0.01+5.56%1,63814,62439.26%
F211217C000160002021-09-24 3:40PM EDT2021-12-170.310.310.33+0.01+3.33%60222,68038.77%
F220121C000160002021-09-24 3:56PM EDT2022-01-210.450.450.47+0.03+7.14%59929,78438.09%
F220318C000160002021-09-24 3:34PM EDT2022-03-180.730.690.74+0.05+7.35%17511,55339.40%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211001P000160002021-09-24 3:59PM EDT2021-10-012.202.202.27-0.80-26.67%63157.81%
F211008P000160002021-09-24 2:32PM EDT2021-10-082.202.182.32-0.25-10.20%220062.89%
F211015P000160002021-09-24 3:54PM EDT2021-10-152.242.232.31-0.11-4.68%193,42450.00%
F211022P000160002021-09-22 3:59PM EDT2021-10-222.782.232.320.00-53144.53%
F211029P000160002021-09-21 3:23PM EDT2021-10-293.202.292.370.00-11145.12%
F211119P000160002021-09-24 2:24PM EDT2021-11-192.382.392.42-0.10-4.03%7973639.26%
F211217P000160002021-09-23 3:58PM EDT2021-12-172.582.502.590.00-103,77440.72%
F220121P000160002021-09-24 12:34PM EDT2022-01-212.552.612.66-0.24-8.60%472,93036.96%
F220318P000160002021-09-23 2:42PM EDT2022-03-182.922.872.920.00-218538.28%