UK markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.65-1.00 (-4.62%)
At close: 04:02PM EST
20.42 -0.23 (-1.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:20.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220128C000200002022-01-21 3:59PM EST2022-01-281.081.021.08-0.72-40.00%1,6143,18965.04%
F220204C000200002022-01-21 3:58PM EST2022-02-041.421.371.45-0.61-30.05%3792,60868.95%
F220211C000200002022-01-21 3:58PM EST2022-02-111.561.511.61-0.71-31.28%4301,11763.67%
F220218C000200002022-01-21 3:59PM EST2022-02-181.681.661.68-0.60-26.32%4,05538,45659.86%
F220225C000200002022-01-21 3:59PM EST2022-02-251.781.701.84-0.49-21.59%559257.52%
F220304C000200002022-01-21 3:19PM EST2022-03-041.921.821.96-0.53-21.63%845356.89%
F220318C000200002022-01-21 3:59PM EST2022-03-182.072.052.07-0.55-20.99%3,08445,56754.59%
F220414C000200002022-01-21 3:55PM EST2022-04-142.292.312.34-0.61-21.03%9238,27051.71%
F220520C000200002022-01-21 3:50PM EST2022-05-202.702.592.70-0.80-22.86%56640250.17%
F220617C000200002022-01-21 3:59PM EST2022-06-172.882.852.90-0.55-16.03%2,17634,26650.15%
F220916C000200002022-01-21 3:56PM EST2022-09-163.403.303.45-0.58-14.57%8119,06947.95%
F230120C000200002022-01-21 3:58PM EST2023-01-204.044.004.10-0.51-11.21%6,616111,91147.00%
F240119C000200002022-01-21 3:56PM EST2024-01-195.405.405.60-0.68-11.18%2,15335,25446.88%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220128P000200002022-01-21 3:59PM EST2022-01-280.450.450.46+0.26+136.84%19,7008,28370.70%
F220204P000200002022-01-21 3:59PM EST2022-02-040.820.830.86+0.34+70.83%1,7603,66574.61%
F220211P000200002022-01-21 3:42PM EST2022-02-110.940.951.01+0.34+56.67%6121,57067.48%
F220218P000200002022-01-21 3:59PM EST2022-02-181.101.101.12+0.39+54.93%10,18925,26864.06%
F220225P000200002022-01-21 3:59PM EST2022-02-251.201.161.25+0.38+46.34%45065661.04%
F220304P000200002022-01-21 3:45PM EST2022-03-041.301.271.34+0.43+49.43%23558259.33%
F220318P000200002022-01-21 3:59PM EST2022-03-181.481.461.49+0.42+39.62%4,42511,80856.74%
F220414P000200002022-01-21 3:55PM EST2022-04-141.761.711.76+0.42+31.34%1,2826,96653.32%
F220520P000200002022-01-21 3:59PM EST2022-05-202.112.102.16+0.48+29.45%3722,13953.17%
F220617P000200002022-01-21 3:42PM EST2022-06-172.302.292.37+0.33+16.75%1,53113,03451.76%
F220916P000200002022-01-21 3:54PM EST2022-09-162.882.822.97+0.45+18.52%23313,39650.64%
F230120P000200002022-01-21 3:54PM EST2023-01-203.553.453.60+0.35+10.94%2,88140,60048.93%
F240119P000200002022-01-21 3:59PM EST2024-01-194.904.454.95+0.41+9.13%3,16619,48546.90%