UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.23-0.01 (-0.08%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210423C000200002021-04-01 3:50PM EDT2021-04-230.020.000.010.00-4335150.00%
F210430C000200002021-04-15 3:38PM EDT2021-04-300.010.000.030.00-3474115.63%
F210507C000200002021-04-06 10:18AM EDT2021-05-070.060.000.050.00-1114100.78%
F210521C000200002021-04-16 9:30AM EDT2021-05-210.010.000.030.00-238271.88%
F210618C000200002021-04-16 3:38PM EDT2021-06-180.040.030.04+0.01+33.33%24938,29260.16%
F210917C000200002021-04-16 3:59PM EDT2021-09-170.120.110.12-0.02-14.29%44420,00248.24%
F220121C000200002021-04-16 3:56PM EDT2022-01-210.300.290.31-0.02-6.25%4,833115,49945.12%
F220318C000200002021-04-16 3:59PM EDT2022-03-180.440.410.48-0.04-8.33%3,5026,78446.92%
F230120C000200002021-04-16 3:58PM EDT2023-01-201.010.991.05-0.04-3.81%37548,43945.02%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210423P000200002021-04-06 9:34AM EDT2021-04-237.307.707.850.00--2150.00%
F210521P000200002021-03-26 2:29PM EDT2021-05-217.907.707.800.00-101179.69%
F210618P000200002021-04-16 1:44PM EDT2021-06-187.837.707.90-0.12-1.51%1658.98%
F210917P000200002021-04-06 12:24PM EDT2021-09-177.397.707.900.00-218149.22%
F220121P000200002021-04-12 9:59AM EDT2022-01-217.917.908.05-0.09-1.13%121443.95%
F220318P000200002021-04-15 10:59AM EDT2022-03-188.158.058.150.00-72843.75%
F230120P000200002021-04-16 2:24PM EDT2023-01-208.558.308.650.00-9797841.99%