UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.23-0.01 (-0.08%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:17.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210423C000170002021-04-08 11:12AM EDT2021-04-230.020.000.010.00-1118106.25%
F210430C000170002021-04-15 11:50AM EDT2021-04-300.010.000.010.00-132171.88%
F210507C000170002021-04-15 3:22PM EDT2021-05-070.020.000.030.00-5036467.19%
F210514C000170002021-04-14 3:30PM EDT2021-05-140.030.010.060.00-3015266.41%
F210521C000170002021-04-16 3:59PM EDT2021-05-210.040.020.04+0.01+33.33%1867957.81%
F210528C000170002021-04-15 3:43PM EDT2021-05-280.030.010.840.00-234221100.98%
F210618C000170002021-04-16 1:52PM EDT2021-06-180.060.050.07-0.01-14.29%1911,43850.00%
F210917C000170002021-04-16 3:54PM EDT2021-09-170.250.230.25-0.02-7.41%2411,98343.95%
F220121C000170002021-04-16 3:36PM EDT2022-01-210.580.560.58-0.05-7.94%80444,08443.51%
F220318C000170002021-04-16 12:49PM EDT2022-03-180.790.730.80-0.01-1.25%17243145.36%
F230120C000170002021-04-16 3:59PM EDT2023-01-201.431.361.50-0.04-2.72%10415,28144.43%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210507P000170002021-04-09 10:24AM EDT2021-05-074.534.704.800.00-2275.00%
F210521P000170002021-04-07 10:05AM EDT2021-05-214.404.704.800.00-209557.81%
F210618P000170002021-04-06 1:04PM EDT2021-06-184.304.754.850.00-218551.56%
F210917P000170002021-04-13 9:30AM EDT2021-09-174.904.905.000.00-17942.97%
F220121P000170002021-04-15 12:05PM EDT2022-01-215.305.155.300.00-8893842.04%
F230120P000170002021-04-13 1:20PM EDT2023-01-206.595.606.150.00-11,35542.55%