UK markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.51-0.30 (-2.54%)
At close: 03:59PM EDT
11.52 +0.01 (+0.13%)
After hours: 04:13PM EDT
In the money
Show:ListStraddle
Strike:21.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220701C000210002022-05-16 3:30PM EDT2022-07-010.020.000.030.00--75287.50%
F220708C000210002022-06-15 2:35PM EDT2022-07-080.020.000.010.00-3030137.50%
F220715C000210002022-06-17 3:49PM EDT2022-07-150.010.000.010.00-182106.25%
F220729C000210002022-06-15 2:35PM EDT2022-07-290.060.000.050.00--3096.88%
F220916C000210002022-06-29 2:22PM EDT2022-09-160.030.000.030.00-121,30856.25%
F221216C000210002022-06-28 1:06PM EDT2022-12-160.070.050.060.00-43,69247.07%
F230120C000210002022-06-29 3:27PM EDT2023-01-200.080.070.09-0.02-20.00%291,55746.09%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220715P000210002022-06-29 10:14AM EDT2022-07-159.409.409.55-0.10-1.05%3225149.22%
F220722P000210002022-06-28 10:06AM EDT2022-07-228.759.459.600.00-11115.63%
F220916P000210002022-06-22 9:52AM EDT2022-09-169.699.459.600.00-353,38463.28%
F221216P000210002022-06-07 11:36AM EDT2022-12-167.689.509.650.00-2011750.20%
F230120P000210002022-06-28 10:14AM EDT2023-01-208.739.459.700.00-13255.37%