UK markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.14+0.24 (+1.73%)
As of 01:05PM EST. Market open.
In the money
Show:ListStraddle
Strike:18.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221202C000180002022-10-24 12:10PM EST2022-12-020.020.000.010.00--9137.50%
F221209C000180002022-11-14 12:22PM EST2022-12-090.020.000.010.00-202065.63%
F221216C000180002022-12-01 12:31PM EST2022-12-160.020.010.02+0.01+100.00%8428,26057.03%
F221223C000180002022-11-30 2:10PM EST2022-12-230.020.000.020.00-135950.00%
F221230C000180002022-11-18 11:59AM EST2022-12-300.030.000.030.00-713346.88%
F230120C000180002022-12-01 11:00AM EST2023-01-200.060.050.06+0.01+20.00%38125,57741.02%
F230317C000180002022-12-01 12:41PM EST2023-03-170.220.220.23+0.05+29.41%12021,92140.04%
F230616C000180002022-12-01 12:32PM EST2023-06-160.520.510.53+0.10+23.81%948,06939.60%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221202P000180002022-11-28 2:43PM EST2022-12-024.253.853.950.00-20190.63%
F221216P000180002022-12-01 12:15PM EST2022-12-163.873.853.90-0.23-5.61%1293457.03%
F230120P000180002022-12-01 10:30AM EST2023-01-203.903.853.95-0.20-4.88%945444.92%
F230317P000180002022-12-01 12:15PM EST2023-03-174.044.004.10-0.26-6.05%1251,13840.63%
F230616P000180002022-11-30 3:03PM EST2023-06-164.504.254.350.00-351838.43%