UK markets close in 28 minutes

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.09-0.05 (-0.40%)
As of 11:02AM EDT. Market open.
In the money
Show:ListStraddle
Strike:8.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220701C000080002022-06-30 2:35PM EDT2022-07-013.353.003.10+0.10+3.08%1119318.75%
F220715C000080002022-06-30 11:47AM EDT2022-07-153.293.003.150.00-120109.38%
F220722C000080002022-06-14 10:06AM EDT2022-07-224.403.003.150.00-101490.23%
F220729C000080002022-06-27 9:34AM EDT2022-07-294.053.003.200.00-12059.38%
F220805C000080002022-06-27 2:54PM EDT2022-08-054.153.003.200.00--153.13%
F220819C000080002022-06-30 10:47AM EDT2022-08-193.173.103.200.00-52159.77%
F220916C000080002022-07-01 10:21AM EDT2022-09-163.283.153.25-0.07-2.09%181055.27%
F221216C000080002022-06-30 9:45AM EDT2022-12-163.503.403.450.00-117753.32%
F230120C000080002022-06-29 1:44PM EDT2023-01-203.753.403.55-0.09-2.34%108551.17%
F230616C000080002022-07-01 10:31AM EDT2023-06-163.753.653.75-0.15-3.85%4049.17%
F230915C000080002022-07-01 10:27AM EDT2023-09-153.873.753.95-0.13-3.25%617549.95%
F240119C000080002022-07-01 10:42AM EDT2024-01-194.024.004.20-0.06-1.47%153,91350.54%
F240621C000080002022-07-01 10:17AM EDT2024-06-214.304.054.30+0.02+0.47%835147.07%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220701P000080002022-06-24 9:40AM EDT2022-07-010.010.000.010.00-1211275.00%
F220708P000080002022-07-01 9:42AM EDT2022-07-080.010.000.01-0.01-50.00%2126993.75%
F220715P000080002022-06-30 3:54PM EDT2022-07-150.020.010.030.00-211085.94%
F220722P000080002022-06-30 3:42PM EDT2022-07-220.020.020.030.00-921974.22%
F220729P000080002022-07-01 10:22AM EDT2022-07-290.070.060.09+0.01+16.67%1584481.25%
F220805P000080002022-06-30 2:54PM EDT2022-08-050.080.070.100.00-398375.39%
F220819P000080002022-06-30 3:57PM EDT2022-08-190.110.110.120.00-11,42669.14%
F220916P000080002022-07-01 10:19AM EDT2022-09-160.190.190.20+0.01+5.56%30064.65%
F221216P000080002022-07-01 10:46AM EDT2022-12-160.440.440.45+0.05+12.82%10533,63959.28%
F230120P000080002022-07-01 9:50AM EDT2023-01-200.450.500.510.00-11056.93%
F230616P000080002022-06-30 2:52PM EDT2023-06-160.780.780.820.00-1344,66853.86%
F230915P000080002022-07-01 10:39AM EDT2023-09-150.960.910.98+0.06+6.67%4272252.34%
F240119P000080002022-06-30 3:53PM EDT2024-01-191.101.001.150.00-3220,01351.47%
F240621P000080002022-06-30 3:53PM EDT2024-06-211.321.281.430.00-174950.29%