UK markets open in 1 hour 44 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.82-0.73 (-5.39%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210924C000200002021-09-20 11:27AM EDT2021-09-240.010.000.000.00-4050.00%
F211001C000200002021-09-20 11:27AM EDT2021-10-010.020.000.000.00-4050.00%
F211008C000200002021-09-08 9:30AM EDT2021-10-080.030.000.000.00--050.00%
F211015C000200002021-09-20 2:48PM EDT2021-10-150.010.000.000.00-1,640050.00%
F211022C000200002021-09-20 2:44PM EDT2021-10-220.010.000.000.00-5050.00%
F211119C000200002021-09-20 3:07PM EDT2021-11-190.040.000.000.00-7025.00%
F211217C000200002021-09-20 2:42PM EDT2021-12-170.050.000.000.00-188025.00%
F220121C000200002021-09-20 3:56PM EDT2022-01-210.090.000.000.00-2,274025.00%
F220318C000200002021-09-20 3:46PM EDT2022-03-180.170.000.000.00-3,464012.50%
F220617C000200002021-09-20 3:49PM EDT2022-06-170.300.000.000.00-632012.50%
F220916C000200002021-09-20 3:07PM EDT2022-09-160.430.000.000.00-52012.50%
F230120C000200002021-09-20 3:55PM EDT2023-01-200.690.000.000.00-962012.50%
F240119C000200002021-09-20 2:11PM EDT2024-01-191.350.000.000.00-8006.25%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210924P000200002021-09-15 12:55PM EDT2021-09-246.900.000.000.00-100.00%
F211015P000200002021-09-17 9:50AM EDT2021-10-156.350.000.000.00-100.00%
F211022P000200002021-09-15 9:43AM EDT2021-10-227.200.000.000.00-100.00%
F211119P000200002021-09-20 12:04PM EDT2021-11-197.200.000.000.00-100.00%
F211217P000200002021-09-07 10:30AM EDT2021-12-177.100.000.000.00-400.00%
F220121P000200002021-09-20 3:48PM EDT2022-01-217.250.000.000.00-20000.00%
F220318P000200002021-09-20 10:18AM EDT2022-03-187.250.000.000.00-500.00%
F220617P000200002021-09-14 1:17PM EDT2022-06-177.310.000.000.00-500.00%
F220916P000200002021-09-20 12:52PM EDT2022-09-167.650.000.000.00-200.00%
F230120P000200002021-09-17 10:16AM EDT2023-01-207.050.000.000.00-1700.00%