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:23.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220128C000230002022-01-05 3:56PM EST2022-01-281.501.471.51-0.39-20.63%4392,533224.02%
F220204C000230002022-01-05 3:59PM EST2022-02-041.781.701.77-0.33-15.64%7843,018168.36%
F220211C000230002022-01-05 3:39PM EST2022-02-111.801.811.92-0.40-18.18%622456142.58%
F220218C000230002022-01-05 3:58PM EST2022-02-181.981.942.02-0.35-15.02%4,71020,667127.83%
F220318C000230002022-01-05 3:59PM EST2022-03-182.332.302.37-0.38-14.02%7,51218,072100.78%
F220414C000230002022-01-05 3:59PM EST2022-04-142.662.632.70-0.37-12.21%1,13510,37990.97%
F220617C000230002022-01-05 3:49PM EST2022-06-173.263.203.35-0.34-9.44%3466,11279.88%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220128P000230002022-01-05 3:59PM EST2022-01-280.810.780.84+0.19+30.65%6033,9040.00%
F220204P000230002022-01-05 3:57PM EST2022-02-041.071.051.11+0.22+25.88%7049660.00%
F220218P000230002022-01-05 3:59PM EST2022-02-181.361.351.38+0.25+22.52%3,9768,1330.00%
F220318P000230002022-01-05 3:57PM EST2022-03-181.731.701.75+0.26+17.69%4,8211,2060.00%
F220414P000230002022-01-05 3:28PM EST2022-04-142.062.002.07+0.22+11.96%8061,0640.00%
F220617P000230002022-01-05 3:56PM EST2022-06-172.702.662.76+0.29+12.03%1033,79922.75%