UK markets open in 35 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:18.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210924C000180002021-09-16 9:39AM EDT2021-09-240.010.000.000.00-22050.00%
F211001C000180002021-09-17 3:31PM EDT2021-10-010.010.000.000.00-1050.00%
F211015C000180002021-09-20 11:45AM EDT2021-10-150.010.000.000.00-263025.00%
F211022C000180002021-09-20 12:41PM EDT2021-10-220.030.000.000.00-50025.00%
F211029C000180002021-09-20 1:30PM EDT2021-10-290.030.000.000.00-503025.00%
F211119C000180002021-09-20 3:10PM EDT2021-11-190.070.000.000.00-8025.00%
F211217C000180002021-09-20 3:31PM EDT2021-12-170.110.000.000.00-434012.50%
F220121C000180002021-09-20 3:58PM EDT2022-01-210.160.000.000.00-729012.50%
F220318C000180002021-09-20 3:42PM EDT2022-03-180.280.000.000.00-2,574012.50%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211001P000180002021-09-20 12:14AM EDT2021-10-014.450.000.000.00--00.00%
F211015P000180002021-09-03 12:01PM EDT2021-10-154.870.000.000.00-100.00%
F211029P000180002021-09-20 11:17AM EDT2021-10-295.150.000.000.00-300.00%
F211119P000180002021-09-10 10:32AM EDT2021-11-195.300.000.000.00-100.00%
F211217P000180002021-09-20 12:52PM EDT2021-12-175.400.000.000.00-700.00%
F220121P000180002021-09-16 2:06PM EDT2022-01-214.790.000.000.00-1200.00%
F220318P000180002021-08-25 5:32PM EDT2022-03-184.750.000.000.00-300.00%