UK markets open in 52 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.82-0.73 (-5.39%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:17.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210924C000170002021-09-20 3:58PM EDT2021-09-240.010.000.000.00-3050.00%
F211001C000170002021-09-20 2:18PM EDT2021-10-010.010.000.000.00-43050.00%
F211008C000170002021-09-20 2:22PM EDT2021-10-080.020.000.000.00-2025.00%
F211015C000170002021-09-20 3:21PM EDT2021-10-150.020.000.000.00-239025.00%
F211022C000170002021-09-20 12:46PM EDT2021-10-220.020.000.000.00-500025.00%
F211029C000170002021-09-20 9:58AM EDT2021-10-290.040.000.000.00-400025.00%
F211119C000170002021-09-20 3:59PM EDT2021-11-190.100.000.000.00-314012.50%
F211217C000170002021-09-20 3:58PM EDT2021-12-170.140.000.000.00-360012.50%
F220121C000170002021-09-20 3:48PM EDT2022-01-210.230.000.000.00-978012.50%
F220318C000170002021-09-20 3:39PM EDT2022-03-180.380.000.000.00-232012.50%
F220617C000170002021-09-20 3:42PM EDT2022-06-170.640.000.000.00-27006.25%
F220916C000170002021-09-20 3:43PM EDT2022-09-160.870.000.000.00-3306.25%
F230120C000170002021-09-20 3:55PM EDT2023-01-201.180.000.000.00-1,93606.25%
F240119C000170002021-09-20 3:52PM EDT2024-01-192.020.000.000.00-32406.25%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211015P000170002021-09-20 2:25PM EDT2021-10-154.350.000.000.00-400.00%
F211119P000170002021-09-15 3:14PM EDT2021-11-193.900.000.000.00-1200.00%
F211217P000170002021-09-20 12:10PM EDT2021-12-174.350.000.000.00-600.00%
F220121P000170002021-09-20 12:16PM EDT2022-01-214.420.000.000.00-9000.00%
F220318P000170002021-09-20 9:44AM EDT2022-03-184.300.000.000.00-400.00%
F220617P000170002021-09-17 11:17AM EDT2022-06-174.100.000.000.00-900.00%
F220916P000170002021-09-20 2:09PM EDT2022-09-165.000.000.000.00-500.00%
F230120P000170002021-09-20 2:38PM EDT2023-01-205.350.000.000.00-2200.00%
F240119P000170002021-09-20 12:14AM EDT2024-01-195.600.000.000.00--00.00%