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:21.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220128C000210002022-01-21 3:59PM EST2022-01-280.500.480.50-0.54-51.92%9,0904,89261.13%
F220204C000210002022-01-21 3:59PM EST2022-02-040.900.870.89-0.45-33.33%2,3795,48566.80%
F220211C000210002022-01-21 3:59PM EST2022-02-111.091.021.07-0.66-37.71%76579362.40%
F220218C000210002022-01-21 3:59PM EST2022-02-181.171.151.17-0.49-29.52%3,20912,82158.79%
F220225C000210002022-01-21 3:59PM EST2022-02-251.281.241.33-0.50-28.09%6673557.42%
F220304C000210002022-01-21 3:59PM EST2022-03-041.401.371.44-0.45-24.32%2057956.59%
F220318C000210002022-01-21 3:59PM EST2022-03-181.581.561.57-0.48-23.30%3,46426,12553.86%
F220414C000210002022-01-21 3:56PM EST2022-04-141.861.831.87-0.51-21.52%1,36413,68851.42%
F220520C000210002022-01-21 3:47PM EST2022-05-202.252.152.25-0.45-16.67%84250750.34%
F220617C000210002022-01-21 3:59PM EST2022-06-172.412.372.45-0.50-17.18%5637,14250.10%
F220916C000210002022-01-21 3:38PM EST2022-09-162.942.862.98-0.56-16.00%7681,04847.36%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220128P000210002022-01-21 3:59PM EST2022-01-280.910.910.92+0.46+102.22%12,1387,86368.16%
F220204P000210002022-01-21 3:59PM EST2022-02-041.311.301.37+0.48+57.83%1,6964,24873.54%
F220211P000210002022-01-21 3:50PM EST2022-02-111.451.441.53+0.47+47.96%1,0351,38367.09%
F220218P000210002022-01-21 3:59PM EST2022-02-181.581.581.62+0.50+46.30%4,36113,06362.84%
F220225P000210002022-01-21 3:27PM EST2022-02-251.711.641.74+0.53+44.92%23425759.57%
F220304P000210002022-01-21 3:59PM EST2022-03-041.801.741.86+0.50+38.46%1149558.25%
F220318P000210002022-01-21 3:59PM EST2022-03-181.971.962.01+0.49+33.11%2,4874,37956.06%
F220414P000210002022-01-21 3:57PM EST2022-04-142.262.222.29+0.50+28.41%9425,40552.83%
F220520P000210002022-01-21 3:29PM EST2022-05-202.722.632.69+0.62+29.52%11760352.73%
F220617P000210002022-01-21 3:47PM EST2022-06-172.852.822.92+0.42+17.28%4683,49451.47%
F220916P000210002022-01-21 3:52PM EST2022-09-163.443.403.50+0.50+17.01%3588549.98%