UK markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.11+0.22 (+1.55%)
As of 12:44PM EST. Market open.
In the money
Show:ListStraddle
Strike:17.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221202C000170002022-11-21 12:46PM EST2022-12-020.010.000.010.00-8345,046112.50%
F221209C000170002022-11-29 12:37PM EST2022-12-090.010.000.010.00-109053.13%
F221216C000170002022-12-01 11:29AM EST2022-12-160.020.010.020.00-11429,61048.44%
F221223C000170002022-11-30 10:06AM EST2022-12-230.020.020.030.00-3024943.36%
F221230C000170002022-12-01 10:41AM EST2022-12-300.030.020.05+0.01+50.00%1312442.19%
F230106C000170002022-12-01 9:53AM EST2023-01-060.050.030.07+0.03+150.00%15541.02%
F230120C000170002022-12-01 12:28PM EST2023-01-200.100.100.11+0.03+42.86%1,15582,36439.26%
F230317C000170002022-12-01 11:21AM EST2023-03-170.360.350.37+0.08+28.57%3579,11940.33%
F230616C000170002022-12-01 11:53AM EST2023-06-160.730.730.74+0.11+17.74%5629,45440.33%
F230915C000170002022-12-01 9:31AM EST2023-09-151.051.031.06+0.21+25.00%106,45440.33%
F240119C000170002022-12-01 11:56AM EST2024-01-191.461.451.49+0.15+11.45%9747,41541.07%
F240621C000170002022-12-01 11:50AM EST2024-06-211.861.801.92+0.10+5.68%183,80841.26%
F250117C000170002022-12-01 12:21PM EST2025-01-172.392.312.44+0.14+6.22%1592,66441.60%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221202P000170002022-11-18 3:55PM EST2022-12-023.052.852.910.00-16142.19%
F221216P000170002022-12-01 12:23PM EST2022-12-162.902.852.91-0.21-6.75%3737,96350.00%
F221223P000170002022-11-16 12:20PM EST2022-12-233.082.842.930.00-2346.88%
F221230P000170002022-11-30 11:53AM EST2022-12-303.412.812.940.00-151642.97%
F230106P000170002022-11-30 2:04PM EST2023-01-063.402.852.950.00-2340.23%
F230120P000170002022-12-01 12:23PM EST2023-01-202.932.902.95-0.12-3.93%278,92634.38%
F230317P000170002022-12-01 10:51AM EST2023-03-173.153.153.20-0.60-16.00%3335,04737.94%
F230616P000170002022-12-01 9:34AM EST2023-06-163.453.453.55-0.30-8.00%13,76238.33%
F230915P000170002022-12-01 11:20AM EST2023-09-153.753.703.80-0.25-6.25%583337.26%
F240119P000170002022-11-30 1:35PM EST2024-01-194.404.004.100.00-14056,38736.38%
F240621P000170002022-11-17 3:04PM EST2024-06-214.604.354.450.00-93,58436.21%
F250117P000170002022-11-30 3:00PM EST2025-01-174.954.704.900.00-25732136.48%