UK markets open in 43 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.82-0.73 (-5.39%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:22.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211015C000220002021-09-17 9:48AM EDT2021-10-150.010.000.000.00-13050.00%
F211119C000220002021-09-13 9:53AM EDT2021-11-190.030.000.000.00-4025.00%
F211217C000220002021-09-20 9:40AM EDT2021-12-170.040.000.000.00-9025.00%
F220121C000220002021-09-20 3:09PM EDT2022-01-210.060.000.000.00-12025.00%
F220318C000220002021-09-20 12:44PM EDT2022-03-180.110.000.000.00-21025.00%
F220617C000220002021-09-20 2:44PM EDT2022-06-170.190.000.000.00-45012.50%
F220916C000220002021-09-20 3:24PM EDT2022-09-160.320.000.000.00-30012.50%
F230120C000220002021-09-20 3:48PM EDT2023-01-200.500.000.000.00-246012.50%
F240119C000220002021-09-20 2:19PM EDT2024-01-191.090.000.000.00-706.25%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211015P000220002021-08-25 5:32PM EDT2021-10-157.550.000.000.00-300.00%
F211119P000220002021-09-02 12:21PM EDT2021-11-198.900.000.000.00-100.00%
F211217P000220002021-08-25 5:32PM EDT2021-12-177.700.000.000.00-100.00%
F220121P000220002021-08-25 5:32PM EDT2022-01-218.250.000.000.00-500.00%
F220318P000220002021-08-25 5:32PM EDT2022-03-188.250.000.000.00-800.00%
F220617P000220002021-08-25 5:32PM EDT2022-06-178.300.000.000.00-500.00%
F230120P000220002021-09-17 9:48AM EDT2023-01-208.850.000.000.00-2000.00%
F240119P000220002021-09-20 12:14AM EDT2024-01-1910.330.000.000.00--00.00%