UK markets open in 46 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.06+0.02 (+0.17%)
At close: 04:00PM EDT
12.05 -0.01 (-0.08%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240419C000200002024-02-08 2:49PM EDT2024-04-190.020.000.000.00-61950.00%
F240517C000200002024-02-14 1:22PM EDT2024-05-170.020.000.000.00-56250.00%
F240621C000200002024-02-14 1:21PM EDT2024-06-210.030.000.000.00-595,08725.00%
F240719C000200002024-02-14 1:59PM EDT2024-07-190.030.000.000.00-11540825.00%
F240920C000200002024-02-13 10:49AM EDT2024-09-200.070.000.000.00-598325.00%
F241220C000200002024-02-13 12:44PM EDT2024-12-200.140.000.000.00-256012.50%
F250117C000200002024-02-14 4:54PM EDT2025-01-170.150.000.000.00-1577,42212.50%
F250620C000200002024-02-14 10:53AM EDT2025-06-200.300.000.000.00-544,00912.50%
F251219C000200002024-02-14 4:56PM EDT2025-12-190.420.000.000.00-727,45712.50%
F260116C000200002024-02-14 1:04PM EDT2026-01-160.440.000.000.00-310,10012.50%
F261218C000200002024-02-14 12:04PM EDT2026-12-180.750.000.000.00-13126.25%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240419P000200002024-01-29 3:15PM EDT2024-04-198.650.000.000.00--2510.00%
F240621P000200002024-02-13 4:57PM EDT2024-06-217.490.000.000.00-11550.00%
F240920P000200002024-01-03 1:32PM EDT2024-09-208.226.959.150.00-1199.32%
F241220P000200002024-02-09 1:47PM EDT2024-12-207.460.000.000.00--00.00%
F250117P000200002024-02-08 10:35AM EDT2025-01-177.400.000.000.00-1001010.00%
F250620P000200002023-10-27 1:12PM EDT2025-06-209.959.509.650.00-1068.58%
F251219P000200002023-12-12 4:51PM EDT2025-12-198.908.5510.500.00-2256.62%
F260116P000200002024-02-12 4:26PM EDT2026-01-167.250.000.000.00-301350.00%
F261218P000200002024-02-07 10:35AM EDT2026-12-187.570.000.000.00-150.00%