UK markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.14+0.24 (+1.74%)
As of 12:05PM EST. Market open.
In the money
Show:ListStraddle
Strike:20.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221202C000200002022-11-10 3:21PM EST2022-12-020.010.000.010.00-1030187.50%
F221216C000200002022-12-01 10:48AM EST2022-12-160.010.000.010.00-226,40565.63%
F221230C000200002022-11-28 10:12AM EST2022-12-300.030.000.040.00-101558.59%
F230120C000200002022-12-01 11:46AM EST2023-01-200.040.030.04+0.01+33.33%13,797190,59850.39%
F230317C000200002022-12-01 11:28AM EST2023-03-170.100.090.10+0.04+66.67%7320,94241.41%
F230616C000200002022-12-01 11:04AM EST2023-06-160.270.260.27+0.06+28.57%30923,16339.16%
F230915C000200002022-12-01 11:07AM EST2023-09-150.490.460.49+0.12+32.43%413,60939.21%
F240119C000200002022-12-01 11:35AM EST2024-01-190.800.790.81+0.10+14.29%26696,40239.55%
F240621C000200002022-12-01 11:16AM EST2024-06-211.171.121.20+0.07+6.36%34,96040.14%
F250117C000200002022-12-01 11:22AM EST2025-01-171.651.561.68+0.09+5.77%1343,46040.50%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221202P000200002022-11-11 3:52PM EST2022-12-025.605.805.950.00--0221.88%
F221216P000200002022-11-23 11:41AM EST2022-12-166.055.855.950.00-11,47590.63%
F221230P000200002022-11-25 9:49AM EST2022-12-306.055.805.950.00-11057.81%
F230120P000200002022-11-30 3:16PM EST2023-01-206.105.805.900.00-6,30210,02350.78%
F230317P000200002022-12-01 11:34AM EST2023-03-175.905.855.95-0.35-5.60%11787940.82%
F230616P000200002022-12-01 11:36AM EST2023-06-166.005.956.10-0.20-3.23%21,51138.04%
F230915P000200002022-11-30 10:15AM EST2023-09-156.666.106.200.00-11,68534.86%
F240119P000200002022-11-30 3:39PM EST2024-01-196.506.256.350.00-3629,34432.81%
F240621P000200002022-12-01 9:30AM EST2024-06-216.676.556.65-0.18-2.63%136333.52%
F250117P000200002022-11-30 3:39PM EST2025-01-176.956.756.950.00-2022032.89%