UK Markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.65-1.00 (-4.62%)
At close: 04:02PM EST
20.42 -0.23 (-1.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:18.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220128C000180002022-01-05 1:06PM EST2022-01-286.555.305.80+0.29+4.63%2,0101,701419.34%
F220204C000180002022-01-05 12:10PM EST2022-02-046.705.705.90+0.32+5.02%1219303.32%
F220211C000180002022-01-04 12:48PM EST2022-02-116.555.706.050.00-9448249.02%
F220218C000180002022-01-05 3:59PM EST2022-02-185.855.805.90-0.55-8.59%50315,083213.09%
F220318C000180002022-01-05 3:48PM EST2022-03-185.905.906.00-0.70-10.61%4007,447152.83%
F220414C000180002022-01-05 3:33PM EST2022-04-146.056.056.20-0.60-9.02%5232,787130.37%
F220617C000180002022-01-05 3:59PM EST2022-06-176.406.356.45-0.55-7.91%5436,121103.76%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220128P000180002022-01-05 3:21PM EST2022-01-280.060.050.07+0.01+20.00%1351,44273.83%
F220204P000180002022-01-05 11:11AM EST2022-02-040.090.100.120.00-1331458.59%
F220211P000180002022-01-05 3:43PM EST2022-02-110.150.130.18+0.03+25.00%41852.34%
F220218P000180002022-01-05 3:54PM EST2022-02-180.200.190.20+0.05+33.33%1,28455,74448.83%
F220318P000180002022-01-05 3:36PM EST2022-03-180.340.330.36+0.09+36.00%4486,96342.48%
F220414P000180002022-01-05 3:55PM EST2022-04-140.500.490.52+0.06+13.64%2455,15940.72%
F220617P000180002022-01-05 3:44PM EST2022-06-170.870.820.87+0.14+19.18%68113,18439.36%