UK Markets open in 7 hrs 37 mins

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.39-0.26 (-1.26%)
At close: 04:04PM EST
20.39 0.00 (0.00%)
After hours: 07:23PM EST
In the money
Show:ListStraddle
Strike:24.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220128C000240002022-01-05 3:57PM EST2022-01-280.960.930.98-0.36-27.27%2,7353,653252.34%
F220204C000240002022-01-05 3:59PM EST2022-02-041.251.221.27-0.33-20.89%2,9052,475174.80%
F220211C000240002022-01-05 3:59PM EST2022-02-111.381.351.40-0.30-17.86%408470144.34%
F220218C000240002022-01-05 3:59PM EST2022-02-181.481.461.50-0.34-18.68%23,96355,464127.73%
F220318C000240002022-01-05 3:58PM EST2022-03-181.871.831.88-0.29-13.43%8,0159,075100.29%
F220414C000240002022-01-05 3:59PM EST2022-04-142.202.142.22-0.34-13.39%1,4985,64390.33%
F220617C000240002022-01-05 3:59PM EST2022-06-172.842.782.88-0.27-8.68%2,78330,90980.15%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220128P000240002022-01-05 3:57PM EST2022-01-281.301.271.33+0.28+27.45%1,5124,7660.00%
F220204P000240002022-01-05 3:59PM EST2022-02-041.601.551.65+0.30+23.08%1,6642,6560.00%
F220211P000240002022-01-05 3:58PM EST2022-02-111.721.681.76+0.31+21.99%3448500.00%
F220218P000240002022-01-05 3:55PM EST2022-02-181.841.811.92+0.28+17.95%2,2801,7060.00%
F220318P000240002022-01-05 3:57PM EST2022-03-182.242.212.27+0.28+14.29%1,6741,1620.00%
F220414P000240002022-01-05 3:57PM EST2022-04-142.572.532.60+0.29+12.72%5941,0420.00%
F220617P000240002022-01-05 3:54PM EST2022-06-173.253.203.30+0.32+10.92%1494,7360.00%