UK markets close in 5 hours 36 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.10-0.18 (-1.36%)
At close: 04:03PM EST
13.17 +0.07 (+0.53%)
Pre-market: 05:46AM EST
In the money
Show:ListStraddle
Strike:19.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221209C000190002022-11-11 9:48AM EST2022-12-090.030.000.000.00-25050.00%
F221216C000190002022-12-07 11:40AM EST2022-12-160.010.000.000.00-1050.00%
F221223C000190002022-11-30 2:12PM EST2022-12-230.020.000.000.00-1050.00%
F221230C000190002022-12-06 1:25PM EST2022-12-300.020.000.000.00-10050.00%
F230120C000190002022-12-07 1:47PM EST2023-01-200.030.000.000.00-6025.00%
F230317C000190002022-12-07 3:14PM EST2023-03-170.070.000.000.00-64012.50%
F230616C000190002022-12-07 3:31PM EST2023-06-160.200.000.000.00-21012.50%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221216P000190002022-11-30 3:21PM EST2022-12-165.100.000.000.00-7,45000.00%
F221230P000190002022-11-29 10:19AM EST2022-12-305.200.000.000.00--00.00%
F230106P000190002022-11-30 9:49AM EST2023-01-065.380.000.000.00-100.00%
F230120P000190002022-12-02 10:51AM EST2023-01-205.060.000.000.00-100.00%
F230317P000190002022-12-07 12:03PM EST2023-03-175.750.000.000.00-10700.00%
F230616P000190002022-12-07 11:52AM EST2023-06-165.850.000.000.00-100.00%