UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.02+0.02 (+0.13%)
At close: 4:02PM EDT
15.06 +0.04 (0.27%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Strike:4.00
Callsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210618C000040002021-06-09 2:33PM EDT2021-06-1811.1010.9511.10+0.22+2.02%2170550.00%
F210716C000040002021-06-02 10:15AM EDT2021-07-1610.9211.0011.050.00-111175.00%
F210820C000040002021-06-15 10:29AM EDT2021-08-2011.0011.0011.150.00-35162.50%
F210917C000040002021-06-02 12:38PM EDT2021-09-1710.8011.0011.200.00-129145.70%
F211015C000040002021-05-21 1:31PM EDT2021-10-159.4010.8511.250.00-23108.59%
F211217C000040002021-06-08 11:39AM EDT2021-12-1711.6010.9011.200.00-12988.28%
F220121C000040002021-06-16 3:10PM EDT2022-01-2111.0511.0011.15-0.04-0.36%24,24989.06%
F230120C000040002021-06-14 1:53PM EDT2023-01-2011.3010.4012.150.00-175975.20%
Putsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210618P000040002021-05-18 1:25PM EDT2021-06-180.010.000.010.00-13,035550.00%
F210709P000040002021-06-14 12:09AM EDT2021-07-090.01-0.050.00--0265.63%
F210917P000040002021-05-26 9:30AM EDT2021-09-170.010.000.020.00-61,183106.25%
F211217P000040002021-05-28 3:14PM EDT2021-12-170.020.000.140.00-56101.56%
F220121P000040002021-06-15 12:17PM EDT2022-01-210.030.020.030.00-3238,71278.91%
F230120P000040002021-06-14 1:37PM EDT2023-01-200.120.050.160.00-8,70025,54861.72%