UK Markets open in 4 hrs 45 mins

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.08+0.05 (+0.36%)
At close: 01:02PM EST
14.06 -0.02 (-0.14%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:25.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221216C000250002022-08-11 1:18PM EST2022-12-160.080.080.090.00-1581,833139.84%
F230120C000250002022-08-11 1:36PM EST2023-01-200.130.120.13+0.01+8.33%2,946173,00389.26%
F230317C000250002022-08-11 12:12PM EST2023-03-170.210.220.23+0.01+5.00%3632071.00%
F230616C000250002022-08-11 10:54AM EST2023-06-160.390.420.44+0.02+5.41%19510,20761.96%
F230915C000250002022-08-11 12:43PM EST2023-09-150.670.660.69+0.12+21.82%1680758.84%
F240119C000250002022-08-11 1:30PM EST2024-01-191.000.981.02+0.19+23.46%13847,84956.30%
F240621C000250002022-08-11 1:18PM EST2024-06-211.361.331.38+0.20+17.24%2223,27254.08%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221216P000250002022-08-11 11:25AM EST2022-12-169.259.159.25-0.70-7.04%8461290.00%
F230120P000250002022-08-11 12:53PM EST2023-01-209.159.159.30-0.49-5.08%274,2470.00%
F230317P000250002022-08-11 9:51AM EST2023-03-179.409.259.30-0.15-1.57%4680.00%
F230616P000250002022-08-04 2:04PM EST2023-06-1610.059.359.500.00-1650.00%
F230915P000250002022-08-04 2:04PM EST2023-09-1510.169.459.650.00-190.00%
F240119P000250002022-08-11 10:51AM EST2024-01-199.909.759.85-0.02-0.20%12,0290.00%
F240621P000250002022-08-11 1:05PM EST2024-06-2110.0010.0010.10-0.06-0.60%7610.00%