UK Markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.19+0.17 (+0.68%)
At close: 04:05PM EST
25.21 +0.02 (+0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:25.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220121C000250002022-01-05 3:59PM EST2022-01-210.440.440.45-0.28-38.89%30,56236,89026.95%
F220128C000250002022-01-05 3:59PM EST2022-01-280.600.600.62-0.28-31.82%5,3614,51327.54%
F220204C000250002022-01-05 3:59PM EST2022-02-040.870.800.87-0.25-22.32%5,2682,52832.91%
F220211C000250002022-01-05 3:51PM EST2022-02-110.990.951.01-0.26-20.80%53360733.50%
F220218C000250002022-01-05 3:57PM EST2022-02-181.091.061.11-0.29-21.01%14,23618,58133.11%
F220318C000250002022-01-05 3:59PM EST2022-03-181.461.441.50-0.27-15.61%18,87837,55334.03%
F220414C000250002022-01-05 3:59PM EST2022-04-141.791.771.82-0.27-13.11%4,99319,27434.91%
F220617C000250002022-01-05 3:59PM EST2022-06-172.432.382.47-0.30-10.99%4,99025,03636.69%
F220916C000250002022-01-05 3:57PM EST2022-09-163.143.103.20-0.26-7.65%1,94523,23438.06%
F230120C000250002022-01-05 3:59PM EST2023-01-203.903.853.95-0.25-6.02%6,892105,28338.46%
F240119C000250002022-01-05 3:59PM EST2024-01-195.555.505.60-0.15-2.63%3,07228,38139.26%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220121P000250002022-01-05 3:59PM EST2022-01-211.751.751.79+0.36+25.90%3,2181,691145.31%
F220128P000250002022-01-05 3:58PM EST2022-01-281.941.891.98+0.34+21.25%6044,561107.52%
F220204P000250002022-01-05 3:57PM EST2022-02-042.202.162.30+0.36+19.57%3871,51799.41%
F220211P000250002022-01-05 3:55PM EST2022-02-112.272.282.40+0.25+12.38%6146289.60%
F220218P000250002022-01-05 3:52PM EST2022-02-182.492.422.51+0.39+18.57%3,5602,85883.98%
F220318P000250002022-01-05 3:52PM EST2022-03-182.852.812.89+0.35+14.00%1,2131,54371.63%
F220414P000250002022-01-05 3:37PM EST2022-04-143.203.153.25+0.35+12.28%32970866.94%
F220617P000250002022-01-05 2:52PM EST2022-06-173.913.803.95+0.40+11.40%8251,43961.65%
F220916P000250002022-01-05 3:22PM EST2022-09-164.514.504.65+0.21+4.88%2360257.59%
F230120P000250002022-01-05 3:26PM EST2023-01-205.395.355.40+0.43+8.67%6802,98254.98%
F240119P000250002022-01-05 3:29PM EST2024-01-196.966.757.00+0.36+5.45%1321,09450.15%