UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.86-0.22 (-1.56%)
At close: 04:03PM EST
13.85 -0.01 (-0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:23.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221209C000230002022-11-11 3:34PM EST2022-12-090.020.000.030.00--10159.38%
F221216C000230002022-11-29 11:52AM EST2022-12-160.010.000.010.00-13,31298.44%
F221223C000230002022-11-08 9:30AM EST2022-12-230.030.000.010.00--581.25%
F230120C000230002022-12-02 9:45AM EST2023-01-200.030.010.03+0.02+200.00%126,43362.50%
F230317C000230002022-12-02 1:01PM EST2023-03-170.040.020.06+0.01+33.33%5798350.78%
F230616C000230002022-12-02 10:08AM EST2023-06-160.090.080.110.00-17099141.80%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221216P000230002022-11-30 11:45AM EST2022-12-169.459.009.200.00-6722139.06%
F221223P000230002022-11-09 11:44AM EST2022-12-239.709.009.250.00-11127.34%
F230120P000230002022-11-14 9:58AM EST2023-01-208.829.109.300.00-14074.61%
F230317P000230002022-11-25 10:50AM EST2023-03-178.909.209.350.00-301759.57%
F230616P000230002022-11-17 10:24AM EST2023-06-169.359.009.300.00-2145.22%