UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.78+0.07 (+0.51%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:2.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211001C000020002021-09-21 1:26PM EDT2021-10-0110.8011.7511.950.00-11831.25%
F211015C000020002021-09-17 2:15PM EDT2021-10-1511.5011.7511.850.00-1034375.00%
F220121C000020002021-08-24 3:40PM EDT2022-01-2111.1011.7511.900.00-9347173.44%
F220318C000020002021-09-20 12:24PM EDT2022-03-1810.7511.7511.850.00-933126.56%
F220617C000020002021-08-16 2:52PM EDT2022-06-1711.5511.4511.750.00-100.00%
F220916C000020002021-08-30 9:58AM EDT2022-09-1611.4011.7011.900.00-1288.28%
F230120C000020002021-09-21 3:50PM EDT2023-01-2010.959.7512.350.00-2792161.13%
F240119C000020002021-09-23 1:27PM EDT2024-01-1912.909.5014.500.00-1990.04%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211015P000020002021-09-15 10:16AM EDT2021-10-150.010.000.010.00-112312.50%
F220121P000020002021-09-09 12:47PM EDT2022-01-210.010.000.030.00-1009,298146.88%
F220318P000020002021-08-25 5:32PM EDT2022-03-180.010.010.020.00-911121.88%
F220617P000020002021-08-25 5:32PM EDT2022-06-170.030.010.030.00--1102.34%
F230120P000020002021-09-17 2:19PM EDT2023-01-200.050.040.050.00-21,99485.94%