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
11.50 -0.02 (-0.13%)
After hours: 04:26PM EDT
In the money
Show:ListStraddle
Strike:18.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220701C000180002022-06-29 3:33PM EDT2022-07-010.010.000.00-0.09-90.00%4012250.00%
F220708C000180002022-06-22 10:42AM EDT2022-07-080.010.000.000.00-1834550.00%
F220715C000180002022-06-21 2:53PM EDT2022-07-150.020.000.010.00-522,07281.25%
F220722C000180002022-06-24 2:25PM EDT2022-07-220.020.000.020.00-211975.00%
F220729C000180002022-06-16 10:04AM EDT2022-07-290.050.000.050.00-117175.78%
F220819C000180002022-06-24 2:15PM EDT2022-08-190.020.010.030.00-41656.25%
F220916C000180002022-06-29 3:40PM EDT2022-09-160.030.030.05-0.02-40.00%19040,96150.78%
F221216C000180002022-06-29 3:20PM EDT2022-12-160.130.130.14-0.01-7.14%345,03044.63%
F230120C000180002022-06-29 3:51PM EDT2023-01-200.180.170.19-0.04-18.18%2417,81643.85%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220701P000180002022-06-23 10:03AM EDT2022-07-016.556.406.550.00-30290.63%
F220708P000180002022-06-24 10:35AM EDT2022-07-085.986.406.550.00-50159.38%
F220715P000180002022-06-27 12:50PM EDT2022-07-155.956.406.550.00-121121.88%
F220722P000180002022-06-22 2:55PM EDT2022-07-226.446.456.600.00--394.53%
F220729P000180002022-06-14 12:54PM EDT2022-07-295.906.457.000.00--2120.90%
F220819P000180002022-06-29 12:11PM EDT2022-08-196.616.506.65+0.53+8.72%10974.22%
F220916P000180002022-06-28 11:34AM EDT2022-09-166.056.506.650.00-1211,52459.96%
F221216P000180002022-06-28 3:24PM EDT2022-12-166.326.556.700.00-21,21350.00%
F230120P000180002022-06-29 11:26AM EDT2023-01-206.706.606.75+0.79+13.37%267648.24%