UK Markets open in 7 hrs 19 mins

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.98-0.67 (-3.24%)
At close: 04:04PM EST
19.95 -0.03 (-0.15%)
After hours: 07:40PM EST
In the money
Show:ListStraddle
Strike:3.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220218C000030002022-01-04 3:37PM EST2022-02-1821.4020.6020.750.00-1130.00%
F220318C000030002021-12-09 9:48AM EST2022-03-1816.7520.6020.750.00-3300.00%
F220414C000030002022-01-04 3:30PM EST2022-04-1421.4020.6020.750.00-550.00%
F220617C000030002021-12-30 3:36PM EST2022-06-1717.5520.0020.750.00-220.00%
F220916C000030002022-01-03 2:19PM EST2022-09-1618.7420.6020.950.00-230.00%
F230120C000030002022-01-05 12:13PM EST2023-01-2021.5620.5521.00+2.91+15.60%11050.00%
F240119C000030002022-01-05 10:56AM EST2024-01-1921.5020.4021.65+4.30+25.00%9360.00%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220218P000030002021-11-09 9:37AM EST2022-02-180.060.000.050.00--4328.13%
F220318P000030002021-11-18 2:48PM EST2022-03-180.020.000.050.00-25154221.88%
F220414P000030002021-12-06 9:41AM EST2022-04-140.030.000.030.00-161168.75%
F220617P000030002022-01-05 9:52AM EST2022-06-170.010.000.040.00-30118129.69%
F220916P000030002022-01-04 1:43PM EST2022-09-160.030.010.050.00-70233107.81%
F230120P000030002022-01-03 1:27PM EST2023-01-200.020.010.05-0.02-50.00%11,31586.72%
F240119P000030002022-01-05 10:39AM EST2024-01-190.100.050.15+0.01+11.11%409474.22%