UK Markets open in 2 mins

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.08+0.18 (+1.29%)
At close: 04:03PM EST
14.05 -0.03 (-0.25%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:5.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221216C000050002022-08-11 8:42AM EST2022-12-1610.7510.8510.90+0.55+5.39%46797.27%
F230120C000050002022-08-10 9:42AM EST2023-01-2010.4010.8010.90+0.20+1.96%71,620433.20%
F230317C000050002022-08-11 12:00PM EST2023-03-1710.8810.8510.90+1.93+21.56%10300.00%
F230616C000050002022-08-11 9:24AM EST2023-06-1610.8510.8010.90+0.70+6.90%248218.26%
F230915C000050002022-08-10 9:48AM EST2023-09-1510.4710.8510.90+0.27+2.65%3460181.93%
F240119C000050002022-08-11 11:47AM EST2024-01-1910.8610.8011.00+0.69+6.78%251,405152.93%
F240621C000050002022-08-11 11:25AM EST2024-06-2110.8510.8511.05+0.65+6.37%13919132.62%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F221216P000050002022-08-08 2:57PM EST2022-12-160.040.030.040.00-151,429254.69%
F230120P000050002022-08-10 10:26AM EST2023-01-200.030.030.040.00-5540,790139.06%
F230317P000050002022-08-09 12:04PM EST2023-03-170.060.030.080.00-14585103.13%
F230616P000050002022-08-10 11:29AM EST2023-06-160.100.010.150.00-221,44880.86%
F230915P000050002022-07-21 11:21AM EST2023-09-150.160.030.260.00--35575.78%
F240119P000050002022-08-11 9:31AM EST2024-01-190.190.150.23-0.02-9.52%302,20767.19%
F240621P000050002022-08-09 12:19PM EST2024-06-210.320.210.390.00-541164.55%