UK Markets open in 7 hrs 37 mins

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.98-0.67 (-3.24%)
At close: 04:04PM EST
19.95 -0.03 (-0.15%)
After hours: 07:23PM EST
In the money
Show:ListStraddle
Strike:8.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220218C000080002021-12-14 11:34AM EST2022-02-1811.4615.6015.750.00-14710.55%
F220318C000080002022-01-05 1:04PM EST2022-03-1816.5015.6015.75+0.30+1.85%94792482.81%
F220414C000080002022-01-05 2:14PM EST2022-04-1416.3515.6015.75+3.80+30.28%510391.60%
F220617C000080002022-01-05 1:46PM EST2022-06-1716.4915.6015.80+0.09+0.55%1629292.48%
F220916C000080002022-01-05 12:08PM EST2022-09-1616.7015.6015.75+0.80+5.03%21,153227.54%
F240119C000080002022-01-05 3:08PM EST2024-01-1915.7515.4015.95-0.75-4.55%12932129.35%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220218P000080002021-12-21 1:02PM EST2022-02-180.020.000.030.00-5125151.56%
F220318P000080002022-01-05 10:25AM EST2022-03-180.030.010.04+0.01+50.00%34,462110.16%
F220414P000080002021-12-31 9:43AM EST2022-04-140.050.010.060.00-29793.75%
F220617P000080002022-01-05 12:54PM EST2022-06-170.040.030.08+0.01+33.33%19,06474.61%
F220916P000080002022-01-05 9:36AM EST2022-09-160.060.050.12-0.01-14.29%868462.89%
F240119P000080002022-01-05 2:51PM EST2024-01-190.460.340.50+0.02+4.55%10369551.07%