UK markets open in 7 hours 51 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.11-0.12 (-0.98%)
At close: 4:02PM EDT

12.12 +0.01 (0.08%)
After hours: 7:04PM EDT

In the money
Show:ListStraddle
Strike:3.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210423C000030002021-03-22 10:21AM EDT2021-04-239.558.959.250.00-2020779.69%
F210521C000030002021-04-05 2:07PM EDT2021-05-219.679.059.300.00-85259.38%
F210618C000030002021-04-12 9:30AM EDT2021-06-189.508.959.300.00-3130150.00%
F210917C000030002021-04-12 10:18AM EDT2021-09-179.458.959.350.00-133110.94%
F220121C000030002021-04-14 11:36AM EDT2022-01-219.138.959.25+0.08+0.88%23,635104.69%
F220318C000030002021-04-15 3:52PM EDT2022-03-189.208.859.400.00-13164.06%
F230120C000030002021-04-15 10:21AM EDT2023-01-209.309.0010.800.00-2270117.38%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210521P000030002021-03-25 9:50AM EDT2021-05-210.020.000.110.00--1251.56%
F210618P000030002021-04-16 3:08PM EDT2021-06-180.010.000.020.00-60790143.75%
F210917P000030002021-04-05 10:01AM EDT2021-09-170.010.000.020.00-5042090.63%
F220121P000030002021-04-12 2:56PM EDT2022-01-210.030.010.050.00-311,03578.13%
F220318P000030002021-04-19 12:41PM EDT2022-03-180.050.010.070.00-36075.00%
F230120P000030002021-04-12 9:32AM EDT2023-01-200.090.050.150.00-4093364.06%