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:30.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220121C000300002022-01-05 3:59PM EST2022-01-210.020.020.03-0.06-75.00%45,25434,46170.31%
F220128C000300002022-01-05 3:58PM EST2022-01-280.070.060.07-0.04-36.36%2,4662,79257.03%
F220204C000300002022-01-05 3:55PM EST2022-02-040.150.130.16-0.05-25.00%9462,04855.27%
F220211C000300002022-01-05 3:33PM EST2022-02-110.180.180.20-0.10-35.71%2871,22151.07%
F220218C000300002022-01-05 3:59PM EST2022-02-180.230.210.23-0.07-23.33%20,25272,16148.05%
F220318C000300002022-01-05 3:59PM EST2022-03-180.450.430.45-0.10-18.18%6,40040,46644.24%
F220414C000300002022-01-05 3:58PM EST2022-04-140.660.630.68-0.13-16.46%1,45111,62243.21%
F220617C000300002022-01-05 3:59PM EST2022-06-171.141.141.19-0.19-14.29%9,75735,54142.33%
F220916C000300002022-01-05 3:59PM EST2022-09-161.781.761.81-0.18-9.18%4,95933,62941.77%
F230120C000300002022-01-05 3:59PM EST2023-01-202.452.432.49-0.23-8.58%5,24590,37140.89%
F240119C000300002022-01-05 3:54PM EST2024-01-194.054.054.15-0.20-4.71%1,50426,75340.77%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220121P000300002022-01-05 1:14PM EST2022-01-216.366.306.45+0.67+11.78%2020246.09%
F220128P000300002022-01-05 3:40PM EST2022-01-286.356.356.50+0.60+10.43%87788170.02%
F220218P000300002022-01-05 10:54AM EST2022-02-185.806.556.75-0.30-4.92%34175112.94%
F220318P000300002022-01-05 3:57PM EST2022-03-186.806.756.90+0.36+5.59%11310488.09%
F220414P000300002022-01-04 3:36PM EST2022-04-146.506.957.100.00-23977.73%
F220617P000300002022-01-05 3:21PM EST2022-06-177.507.557.75+0.33+4.60%9557169.12%
F220916P000300002022-01-05 12:53PM EST2022-09-167.758.158.35-0.10-1.27%1031,29062.11%
F230120P000300002022-01-05 2:18PM EST2023-01-208.588.859.00+0.04+0.47%105,72657.12%
F240119P000300002022-01-05 2:46PM EST2024-01-1910.2010.3010.45+0.17+1.69%1784950.77%