UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.55+0.15 (+1.12%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:4.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211015C000040002021-09-08 9:32AM EDT2021-10-158.959.509.600.00-121550.00%
F211217C000040002021-09-17 10:23AM EDT2021-12-179.709.509.60+0.55+6.01%2016150.00%
F220121C000040002021-09-17 10:43AM EDT2022-01-219.559.309.80+0.10+1.06%14,19150.00%
F220318C000040002021-09-16 11:13AM EDT2022-03-189.259.509.700.00-1591.02%
F220617C000040002021-09-03 11:36AM EDT2022-06-179.009.509.800.00-511684.38%
F220916C000040002021-09-15 3:15PM EDT2022-09-169.259.509.750.00-1569.14%
F230120C000040002021-09-17 10:03AM EDT2023-01-209.759.4510.10+0.40+4.28%1179775.68%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211015P000040002021-08-25 5:32PM EDT2021-10-150.030.000.030.00-100196.88%
F211217P000040002021-08-25 12:08PM EDT2021-12-170.030.000.030.00-117107.81%
F220121P000040002021-09-16 2:29PM EDT2022-01-210.020.020.030.00-638,90998.44%
F220617P000040002021-09-13 2:48PM EDT2022-06-170.040.020.050.00-1227870.31%
F220916P000040002021-09-16 3:01PM EDT2022-09-160.070.060.070.00-43167.38%
F230120P000040002021-09-17 10:18AM EDT2023-01-200.110.100.130.00-126,72564.84%