UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.23-0.01 (-0.08%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:18.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210423C000180002021-04-14 10:39AM EDT2021-04-230.010.000.010.00-1124118.75%
F210430C000180002021-04-14 1:11PM EDT2021-04-300.010.000.010.00-219381.25%
F210507C000180002021-04-09 11:56AM EDT2021-05-070.020.000.030.00-20020276.56%
F210514C000180002021-04-14 2:32PM EDT2021-05-140.030.000.050.00-34040271.09%
F210521C000180002021-04-14 10:54AM EDT2021-05-210.030.000.020.00-5186156.25%
F210618C000180002021-04-16 3:40PM EDT2021-06-180.060.050.060.00-519,95653.91%
F210917C000180002021-04-16 3:02PM EDT2021-09-170.190.170.19-0.02-9.52%606,01045.31%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210423P000180002021-03-16 3:27PM EDT2021-04-235.505.656.050.00-10187.50%
F210430P000180002021-03-18 2:34PM EDT2021-04-305.385.705.800.00--1106.25%
F210521P000180002021-03-23 11:31AM EDT2021-05-215.595.705.800.00--1065.63%
F210618P000180002021-03-22 9:42AM EDT2021-06-185.305.705.850.00-214358.20%
F210917P000180002021-04-12 11:55AM EDT2021-09-175.755.855.950.00-910644.73%