UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.52-0.29 (-2.46%)
At close: 04:03PM EDT
11.52 +0.00 (+0.04%)
After hours: 04:18PM EDT
In the money
Show:ListStraddle
Strike:17.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220701C000170002022-06-27 11:35AM EDT2022-07-010.010.000.010.00-3997175.00%
F220708C000170002022-06-21 1:20PM EDT2022-07-080.010.000.020.00-1974103.13%
F220715C000170002022-06-29 10:35AM EDT2022-07-150.010.000.010.00-22,56571.88%
F220722C000170002022-06-28 12:52PM EDT2022-07-220.010.000.020.00-205867.19%
F220729C000170002022-06-24 3:07PM EDT2022-07-290.020.010.050.00-1189369.53%
F220805C000170002022-06-29 12:53PM EDT2022-08-050.020.020.04-0.02-50.00%100363.28%
F220819C000170002022-06-29 11:12AM EDT2022-08-190.020.020.03-0.01-33.33%322552.34%
F220916C000170002022-06-29 3:58PM EDT2022-09-160.050.040.06-0.02-28.57%3,94438,38449.22%
F221216C000170002022-06-29 3:17PM EDT2022-12-160.200.180.20-0.02-9.09%1265,69644.34%
F230120C000170002022-06-29 3:15PM EDT2023-01-200.240.250.26-0.07-22.58%24158,07943.56%
F230616C000170002022-06-29 2:19PM EDT2023-06-160.550.530.56-0.07-11.29%9148,05142.87%
F230915C000170002022-06-29 2:31PM EDT2023-09-150.740.700.86-0.08-9.76%649245.36%
F240119C000170002022-06-29 3:59PM EDT2024-01-191.051.031.10-0.09-7.89%14352,62144.73%
F240621C000170002022-06-29 2:28PM EDT2024-06-211.311.301.40-0.14-9.66%4148244.63%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220701P000170002022-06-29 9:30AM EDT2022-07-014.945.405.55-0.16-3.14%110262.50%
F220708P000170002022-06-24 11:42AM EDT2022-07-084.955.405.550.00-11143.75%
F220715P000170002022-06-28 11:51AM EDT2022-07-155.035.405.550.00-3368110.16%
F220722P000170002022-06-29 10:59AM EDT2022-07-225.525.455.60+0.02+0.36%15885.16%
F220729P000170002022-06-29 10:59AM EDT2022-07-295.545.455.70-0.24-4.15%12687.11%
F220819P000170002022-06-23 1:42PM EDT2022-08-195.805.505.600.00-296062.89%
F220916P000170002022-06-29 2:30PM EDT2022-09-165.605.555.65+0.29+5.46%7737,39857.03%
F221216P000170002022-06-28 9:30AM EDT2022-12-165.135.655.750.00-101,45448.34%
F230120P000170002022-06-29 3:49PM EDT2023-01-205.755.705.80+0.43+8.08%72086,46346.39%
F230616P000170002022-06-29 1:05PM EDT2023-06-166.025.906.00+0.47+8.47%867641.75%
F230915P000170002022-06-29 3:15PM EDT2023-09-156.056.056.25+0.57+10.40%122143.36%
F240119P000170002022-06-24 11:52AM EDT2024-01-195.906.256.450.00-859,83442.26%
F240621P000170002022-06-29 9:37AM EDT2024-06-216.536.406.65+0.33+5.32%1040.89%