UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.78+0.07 (+0.51%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:6.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211015C000060002021-09-24 11:04AM EDT2021-10-157.907.757.85+1.20+17.91%234165.63%
F211119C000060002021-09-20 2:17PM EDT2021-11-196.727.757.850.00-31299.22%
F211217C000060002021-09-24 11:24AM EDT2021-12-177.907.757.85+0.40+5.33%219981.25%
F220318C000060002021-09-23 1:18PM EDT2022-03-187.757.807.900.00-219869.14%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211001P000060002021-09-09 2:27PM EDT2021-10-010.010.000.040.00-1010303.13%
F211015P000060002021-09-21 10:35AM EDT2021-10-150.010.000.010.00-13,033137.50%
F211022P000060002021-09-20 12:14AM EDT2021-10-220.010.000.030.00--6137.50%
F211119P000060002021-09-22 2:57PM EDT2021-11-190.030.010.030.00-1255499.61%
F211217P000060002021-09-24 1:58PM EDT2021-12-170.030.010.030.00-114581.25%
F220318P000060002021-09-23 10:10AM EDT2022-03-180.040.040.060.00-23818364.84%