UK markets close in 7 hours 48 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.51+0.09 (+0.79%)
At close: 04:03PM EDT
11.51 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F230421C000200002023-03-06 2:30PM EDT2023-04-210.010.000.000.00--050.00%
F230616C000200002023-03-21 1:45PM EDT2023-06-160.010.000.000.00-1025.00%
F230721C000200002023-03-24 1:05PM EDT2023-07-210.010.000.000.00-203025.00%
F230915C000200002023-03-23 11:09AM EDT2023-09-150.040.000.000.00-1025.00%
F231215C000200002023-03-24 1:58PM EDT2023-12-150.070.000.000.00-71012.50%
F240119C000200002023-03-24 3:41PM EDT2024-01-190.110.000.000.00-43012.50%
F240621C000200002023-03-23 3:17PM EDT2024-06-210.220.000.000.00-7012.50%
F250117C000200002023-03-23 2:55PM EDT2025-01-170.440.000.000.00-105012.50%
F250620C000200002023-03-24 11:07AM EDT2025-06-200.660.000.000.00-5106.25%
F251219C000200002023-03-24 2:32PM EDT2025-12-190.820.000.000.00-27306.25%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F230421P000200002023-02-15 12:01PM EDT2023-04-217.308.758.900.00--0165.82%
F230616P000200002023-03-24 3:58PM EDT2023-06-168.500.000.000.00-1300.00%
F230721P000200002023-02-24 1:19PM EDT2023-07-218.108.458.600.00-10059.96%
F230915P000200002023-03-22 11:39AM EDT2023-09-158.150.000.000.00-100.00%
F231215P000200002023-03-21 9:46AM EDT2023-12-158.450.000.000.00-300.00%
F240119P000200002023-02-24 1:22PM EDT2024-01-198.108.358.700.00-12643.36%
F240621P000200002023-02-09 12:29PM EDT2024-06-216.630.000.000.00-24660.00%
F250117P000200002023-01-25 4:43PM EDT2025-01-177.500.000.000.00-303020.00%
F250620P000200002023-02-08 10:55AM EDT2025-06-207.000.000.000.00-2980.00%
F251219P000200002023-03-23 9:54AM EDT2025-12-198.750.000.000.00--00.00%