UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.11-0.12 (-0.98%)
At close: 4:02PM EDT

12.12 +0.01 (0.08%)
After hours: 6:09PM EDT

In the money
Show:ListStraddle
Strike:6.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210423C000060002021-04-09 9:30AM EDT2021-04-236.506.056.150.00-25325.00%
F210430C000060002021-04-07 10:48AM EDT2021-04-306.805.856.150.00-13209.38%
F210521C000060002021-04-09 12:59PM EDT2021-05-216.256.056.150.00-115126.56%
F210618C000060002021-04-14 12:09PM EDT2021-06-186.206.106.20-0.10-1.59%137592.97%
F210917C000060002021-04-19 12:22PM EDT2021-09-176.156.106.25-0.20-3.15%1152964.45%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210423P000060002021-03-19 10:17AM EDT2021-04-230.050.000.050.00-4848300.00%
F210430P000060002021-03-24 12:50PM EDT2021-04-300.050.000.040.00-3062187.50%
F210521P000060002021-04-05 2:52PM EDT2021-05-210.020.000.030.00-3279107.81%
F210618P000060002021-04-19 10:14AM EDT2021-06-180.020.020.030.00-22,30085.94%
F210917P000060002021-04-19 3:55PM EDT2021-09-170.050.020.050.00-152557.42%