UK markets close in 7 hours 44 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.32+0.19 (+1.71%)
At close: 04:03PM EDT
11.27 -0.05 (-0.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:19.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220708C000190002022-06-27 3:46PM EDT2022-07-080.020.000.000.00-1050.00%
F220715C000190002022-06-27 9:40AM EDT2022-07-150.010.000.000.00-1050.00%
F220722C000190002022-06-07 12:43PM EDT2022-07-220.020.000.000.00--050.00%
F220819C000190002022-06-27 11:39AM EDT2022-08-190.010.000.000.00-19025.00%
F220916C000190002022-07-01 2:59PM EDT2022-09-160.030.000.000.00-93025.00%
F221216C000190002022-07-01 3:17PM EDT2022-12-160.090.000.000.00-16025.00%
F230120C000190002022-07-01 3:56PM EDT2023-01-200.120.000.000.00-57012.50%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220715P000190002022-06-27 1:59PM EDT2022-07-156.980.000.000.00-300.00%
F220722P000190002022-06-23 10:40AM EDT2022-07-227.500.000.000.00-300.00%
F220729P000190002022-06-30 3:52PM EDT2022-07-297.900.000.000.00-100.00%
F220819P000190002022-06-24 12:30PM EDT2022-08-197.010.000.000.00-100.00%
F220916P000190002022-06-29 11:38AM EDT2022-09-167.550.000.000.00-200.00%
F221216P000190002022-06-28 10:28AM EDT2022-12-166.850.000.000.00-1200.00%
F230120P000190002022-06-30 2:50PM EDT2023-01-208.000.000.000.00-100.00%