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:17.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220128C000170002022-01-05 3:05PM EST2022-01-286.906.656.80-0.55-7.38%52221495.31%
F220204C000170002022-01-05 10:38AM EST2022-02-047.256.656.85+1.25+20.83%116338.48%
F220211C000170002022-01-05 10:12AM EST2022-02-116.806.007.10-0.80-10.53%23260.25%
F220218C000170002022-01-05 3:59PM EST2022-02-186.806.706.85-0.60-8.11%16418,167236.13%
F220318C000170002022-01-05 3:41PM EST2022-03-186.856.806.95-0.60-8.05%31839,621169.24%
F220414C000170002022-01-05 3:43PM EST2022-04-147.006.907.10-0.58-7.65%3451,551142.53%
F220617C000170002022-01-05 3:59PM EST2022-06-177.157.157.30-0.58-7.50%49316,832112.06%
F220916C000170002022-01-05 2:55PM EST2022-09-167.857.507.65-0.25-3.09%10215,78894.38%
F230120C000170002022-01-05 3:58PM EST2023-01-208.007.908.10-0.50-5.88%95450,66382.62%
F240119C000170002022-01-05 3:53PM EST2024-01-199.109.009.85-0.45-4.71%27220,32473.78%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220128P000170002022-01-05 1:20PM EST2022-01-280.030.030.05-0.01-25.00%11828689.84%
F220204P000170002022-01-05 3:54PM EST2022-02-040.080.060.090.00-24923769.53%
F220211P000170002022-01-05 2:19PM EST2022-02-110.090.070.130.00-381760.16%
F220218P000170002022-01-05 3:48PM EST2022-02-180.140.120.14+0.03+27.27%6115,91355.27%
F220318P000170002022-01-05 3:09PM EST2022-03-180.240.220.26+0.04+20.00%1,13857,51847.66%
F220414P000170002022-01-05 3:39PM EST2022-04-140.380.350.38+0.05+15.15%1075,82344.53%
F220617P000170002022-01-05 3:09PM EST2022-06-170.650.620.66+0.11+20.37%4711,84141.75%
F220916P000170002022-01-05 3:26PM EST2022-09-161.031.001.06+0.09+9.57%7616,88141.11%
F230120P000170002022-01-05 3:52PM EST2023-01-201.511.501.53+0.08+5.59%5,29541,78840.60%
F240119P000170002022-01-05 3:59PM EST2024-01-192.762.612.88+0.25+9.96%10026,19942.97%