UK markets close in 7 hours 58 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.32+0.19 (+1.71%)
At close: 04:03PM EDT
11.27 -0.05 (-0.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:22.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220715C000220002022-07-01 2:20PM EDT2022-07-150.010.000.000.00-20050.00%
F220916C000220002022-07-01 3:32PM EDT2022-09-160.020.000.000.00-23025.00%
F221216C000220002022-07-01 3:53PM EDT2022-12-160.050.000.000.00-225025.00%
F230120C000220002022-07-01 3:52PM EDT2023-01-200.060.000.000.00-123025.00%
F230616C000220002022-07-01 2:22PM EDT2023-06-160.130.000.000.00-6012.50%
F230915C000220002022-06-30 1:22PM EDT2023-09-150.270.000.000.00-51012.50%
F240119C000220002022-07-01 2:32PM EDT2024-01-190.460.000.000.00-135012.50%
F240621C000220002022-07-01 3:55PM EDT2024-06-210.630.000.000.00-25012.50%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220715P000220002022-05-31 1:57PM EDT2022-07-158.2010.7010.800.00-3010206.25%
F220819P000220002022-06-24 10:11AM EDT2022-08-1910.150.000.000.00-100.00%
F220916P000220002022-06-30 1:31PM EDT2022-09-1610.850.000.000.00-1400.00%
F221216P000220002022-06-15 11:23AM EDT2022-12-169.850.000.000.00-100.00%
F230120P000220002022-07-01 2:39PM EDT2023-01-2010.820.000.000.00-2000.00%
F230616P000220002022-06-29 11:01AM EDT2023-06-1610.610.000.000.00-1000.00%
F230915P000220002022-05-16 1:23PM EDT2023-09-159.359.9010.150.00--1980.00%
F240119P000220002022-06-30 3:57PM EDT2024-01-1911.140.000.000.00-300.00%
F240621P000220002022-06-30 11:07AM EDT2024-06-2111.100.000.000.00-400.00%