UK markets close in 6 hours 6 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.10-0.18 (-1.36%)
At close: 04:03PM EST
13.21 +0.11 (+0.84%)
Pre-market: 05:18AM EST
In the money
Show:ListStraddle
Strike:22.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221209C000220002022-12-07 9:30AM EST2022-12-090.020.000.000.00-40050.00%
F221216C000220002022-12-07 2:33PM EST2022-12-160.010.000.000.00-1050.00%
F230120C000220002022-12-07 3:50PM EST2023-01-200.010.000.000.00-33025.00%
F230317C000220002022-12-02 11:29AM EST2023-03-170.040.000.000.00-3025.00%
F230616C000220002022-12-07 3:58PM EST2023-06-160.090.000.000.00-119012.50%
F230915C000220002022-12-07 10:49AM EST2023-09-150.190.000.000.00-1012.50%
F240119C000220002022-12-07 2:38PM EST2024-01-190.370.000.000.00-37012.50%
F240621C000220002022-12-07 3:31PM EST2024-06-210.590.000.000.00-15012.50%
F250117C000220002022-12-07 1:57PM EST2025-01-170.940.000.000.00-2406.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221216P000220002022-12-07 2:36PM EST2022-12-168.850.000.000.00-16000.00%
F230120P000220002022-12-05 9:36AM EST2023-01-208.350.000.000.00-200.00%
F230317P000220002022-11-30 9:48AM EST2023-03-178.350.000.000.00-19400.00%
F230616P000220002022-12-07 11:56AM EST2023-06-168.650.000.000.00-7000.00%
F230915P000220002022-11-30 11:36AM EST2023-09-158.450.000.000.00-1300.00%
F240119P000220002022-12-07 10:31AM EST2024-01-198.750.000.000.00-500.00%
F240621P000220002022-12-05 12:06PM EST2024-06-218.740.000.000.00-1000.00%
F250117P000220002022-11-23 11:35AM EST2025-01-178.630.000.000.00-100.00%