UK markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.53-0.28 (-2.33%)
As of 03:36PM EDT. Market open.
In the money
Show:ListStraddle
Strike:20.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220701C000200002022-06-28 2:34PM EDT2022-07-010.010.000.010.00-2123237.50%
F220708C000200002022-06-28 2:34PM EDT2022-07-080.020.000.020.00-27140.63%
F220715C000200002022-06-24 10:23AM EDT2022-07-150.020.000.010.00-1019196.88%
F220722C000200002022-06-21 12:04PM EDT2022-07-220.010.000.010.00-11481.25%
F220819C000200002022-06-24 3:50PM EDT2022-08-190.020.000.010.00-11956.25%
F220916C000200002022-06-29 3:10PM EDT2022-09-160.020.000.03-0.01-33.33%12746,45251.56%
F221216C000200002022-06-29 2:44PM EDT2022-12-160.070.060.08-0.02-22.22%8506,87746.29%
F230120C000200002022-06-29 2:47PM EDT2023-01-200.100.100.11-0.03-23.08%294190,54244.92%
F230616C000200002022-06-29 3:19PM EDT2023-06-160.260.250.26-0.03-10.34%5011,09441.90%
F230915C000200002022-06-29 12:09PM EDT2023-09-150.440.380.44-0.13-22.81%91,02943.31%
F240119C000200002022-06-29 3:06PM EDT2024-01-190.660.650.68-0.04-5.71%42773,91744.04%
F240621C000200002022-06-29 11:33AM EDT2024-06-210.870.850.96-0.09-9.37%1391,96244.39%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220701P000200002022-06-29 9:42AM EDT2022-07-018.398.458.50-0.21-2.44%120256.25%
F220715P000200002022-06-24 12:30PM EDT2022-07-157.958.408.500.00-76127.34%
F220722P000200002022-06-28 10:03AM EDT2022-07-227.708.458.650.00-232125.00%
F220729P000200002022-06-16 3:46PM EDT2022-07-298.778.508.600.00--19110.16%
F220819P000200002022-06-28 10:46AM EDT2022-08-197.858.508.600.00-11185.16%
F220916P000200002022-06-29 11:25AM EDT2022-09-168.608.508.60+0.34+4.12%1215,96768.56%
F221216P000200002022-06-29 10:46AM EDT2022-12-168.508.508.65+0.16+1.92%140455.37%
F230120P000200002022-06-28 2:40PM EDT2023-01-208.308.508.700.00-1252,27753.52%
F230616P000200002022-06-23 3:34PM EDT2023-06-168.738.608.700.00-824740.92%
F230915P000200002022-06-29 10:46AM EDT2023-09-158.658.658.75-0.43-4.74%393338.38%
F240119P000200002022-06-27 11:41AM EDT2024-01-198.338.809.000.00-1529,26540.72%
F240621P000200002022-06-28 12:39PM EDT2024-06-218.508.909.100.00-101538.23%