UK markets closed

Ford Motor Company (F)

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

12.11 0.00 (0.00%)
After hours: 6:37PM EDT

In the money
Show:ListStraddle
Strike:8.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210423C000080002021-04-09 10:50AM EDT2021-04-234.454.054.150.00-510204.69%
F210430C000080002021-04-13 9:43AM EDT2021-04-304.254.004.150.00-120132.81%
F210507C000080002021-04-19 2:06PM EDT2021-05-074.154.054.15-0.09-2.12%1253104.69%
F210514C000080002021-04-19 2:13PM EDT2021-05-144.154.054.20-0.35-7.78%1276.56%
F210521C000080002021-04-16 2:37PM EDT2021-05-214.274.104.200.00-1810079.69%
F210618C000080002021-04-19 1:02PM EDT2021-06-184.144.054.20-0.20-4.61%526,33550.00%
F210917C000080002021-04-19 1:12PM EDT2021-09-174.264.204.30-0.14-3.18%463453.61%
F211217C000080002021-04-19 12:01AM EDT2021-12-174.564.304.500.00--253.61%
F220318C000080002021-04-19 3:32PM EDT2022-03-184.524.454.60-0.23-4.84%1011549.81%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210423P000080002021-04-15 9:31AM EDT2021-04-230.010.000.010.00-1058150.00%
F210430P000080002021-04-13 3:03PM EDT2021-04-300.020.000.020.00-112106.25%
F210507P000080002021-04-14 10:30AM EDT2021-05-070.020.000.110.00-62111.72%
F210521P000080002021-04-19 11:48AM EDT2021-05-210.010.000.03-0.01-50.00%41,55867.19%
F210528P000080002021-04-12 1:39PM EDT2021-05-280.010.000.530.00--2115.63%
F210618P000080002021-04-16 2:57PM EDT2021-06-180.060.000.06+0.01+20.00%1959,07255.47%
F210917P000080002021-04-19 1:46PM EDT2021-09-170.130.120.14-0.01-7.14%131,36049.22%
F211217P000080002021-04-19 12:01AM EDT2021-12-170.260.210.260.00--1246.68%
F220318P000080002021-04-19 2:06PM EDT2022-03-180.350.310.39-0.02-5.41%631,22445.70%