UK Markets closed

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
25.21 +0.02 (+0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:7.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220121C000070002022-01-05 3:28PM EST2022-01-2116.6416.6016.75-0.66-3.82%1749,3070.00%
F220218C000070002021-11-23 12:43PM EST2022-02-1813.2013.3013.400.00-220.00%
F220318C000070002022-01-05 1:02PM EST2022-03-1817.5016.6016.75+3.75+27.27%6830.00%
F220414C000070002022-01-05 10:01AM EST2022-04-1416.7016.6016.75+3.75+28.96%140.00%
F220617C000070002021-12-27 12:32PM EST2022-06-1713.8816.6016.800.00-1960.00%
F230120C000070002022-01-05 3:58PM EST2023-01-2016.7016.6016.80-0.75-4.30%2639,6790.00%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220121P000070002022-01-04 1:07PM EST2022-01-210.010.000.010.00-2129,746362.50%
F220218P000070002021-12-21 12:09PM EST2022-02-180.020.000.030.00-15416170.31%
F220318P000070002022-01-03 10:19AM EST2022-03-180.020.000.040.00-5694131.25%
F220414P000070002021-12-28 9:43AM EST2022-04-140.040.010.050.00-215114.84%
F220617P000070002022-01-05 11:06AM EST2022-06-170.030.010.06+0.01+50.00%21,95089.06%
F230120P000070002022-01-05 12:19PM EST2023-01-200.080.100.14-0.01-11.11%20329,38069.73%