UK markets close in 2 hours 8 minutes

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
24.93 -0.26 (-1.03%)
Pre-market: 09:22AM EST
In the money
Show:ListStraddle
Strike:4.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220121C000040002022-01-14 3:33PM EST2022-01-2121.150.000.000.00-61,1130.00%
F220318C000040002022-01-03 1:02PM EST2022-03-1817.650.000.000.00-1140.00%
F220617C000040002022-01-10 9:36AM EST2022-06-1720.150.000.000.00-1130.00%
F220916C000040002022-01-04 1:01PM EST2022-09-1620.450.000.000.00-100.00%
F230120C000040002022-01-14 9:43AM EST2023-01-2020.500.000.000.00-15370.00%
F240119C000040002022-01-11 11:53AM EST2024-01-1920.000.000.000.00-1650.00%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220121P000040002022-01-03 9:46AM EST2022-01-210.010.000.000.00-2038,75650.00%
F220318P000040002021-12-10 11:11AM EST2022-03-180.030.000.030.00-1253184.38%
F220617P000040002022-01-06 3:25PM EST2022-06-170.010.000.000.00-2034650.00%
F220916P000040002022-01-14 12:47PM EST2022-09-160.030.000.000.00-513850.00%
F230120P000040002022-01-14 3:55PM EST2023-01-200.060.000.000.00-826,27850.00%
F240119P000040002022-01-14 10:50AM EST2024-01-190.170.000.000.00-2534825.00%