Singapore markets open in 6 hours 38 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.14-0.73 (-3.67%)
At close: 04:02PM EST
19.11 -0.03 (-0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211210C000100002021-11-15 9:44AM EST10.009.808.959.350.00-2020212.50%
F211210C000105002021-11-22 9:54AM EST10.509.308.458.850.00-30193.75%
F211210C000110002021-11-19 1:11PM EST11.008.308.058.250.00-16181.25%
F211210C000115002021-11-05 11:28AM EST11.508.157.557.750.00-10168.75%
F211210C000120002021-11-30 1:21PM EST12.007.157.057.250.00-27156.25%
F211210C000130002021-12-01 3:52PM EST13.006.755.956.400.00-12157.81%
F211210C000135002021-12-02 11:13AM EST13.506.405.505.850.00-13145.31%
F211210C000140002021-12-03 2:07PM EST14.005.145.055.25-0.76-12.88%26109.38%
F211210C000145002021-12-03 3:02PM EST14.504.504.454.85-1.05-18.92%22696.88%
F211210C000150002021-12-03 3:29PM EST15.004.154.104.25-1.15-21.70%116107.03%
F211210C000155002021-12-03 3:05PM EST15.503.673.603.75-0.93-20.22%53294.53%
F211210C000160002021-12-03 3:59PM EST16.003.203.103.35-0.76-19.19%1042100.78%
F211210C000165002021-12-03 3:23PM EST16.502.672.662.76-0.58-17.85%1283282.81%
F211210C000170002021-12-03 3:59PM EST17.002.252.162.37-0.68-23.21%44890382.42%
F211210C000175002021-12-03 3:57PM EST17.501.791.761.83-0.74-29.25%56679773.05%
F211210C000180002021-12-03 3:59PM EST18.001.411.361.41-0.62-30.54%1,7001,07470.12%
F211210C000185002021-12-03 3:59PM EST18.501.020.991.03-0.52-33.77%7801,32466.41%
F211210C000190002021-12-03 3:59PM EST19.000.690.690.71-0.45-39.47%6,4542,16264.26%
F211210C000195002021-12-03 3:59PM EST19.500.460.450.46-0.34-42.50%14,3598,01162.50%
F211210C000200002021-12-03 3:59PM EST20.000.280.280.29-0.27-49.09%25,21314,01562.31%
F211210C000205002021-12-03 3:59PM EST20.500.170.160.17-0.18-51.43%10,7587,85961.33%
F211210C000210002021-12-03 3:59PM EST21.000.100.090.10-0.10-50.00%6,8228,15761.72%
F211210C000215002021-12-03 3:58PM EST21.500.050.050.06-0.08-61.54%3,5336,87862.89%
F211210C000220002021-12-03 3:46PM EST22.000.040.030.04-0.04-50.00%2,6134,77765.63%
F211210C000225002021-12-03 3:27PM EST22.500.020.020.03-0.03-60.00%7241,91869.53%
F211210C000230002021-12-03 3:45PM EST23.000.030.020.03-0.01-25.00%6111,13976.56%
F211210C000235002021-12-03 3:18PM EST23.500.020.010.03-0.01-33.33%1211,15981.25%
F211210C000240002021-12-03 2:47PM EST24.000.020.000.020.00-11435279.69%
F211210C000245002021-12-03 2:49PM EST24.500.010.000.02-0.01-50.00%810484.38%
F211210C000250002021-12-03 3:47PM EST25.000.020.010.02+0.01+100.00%3652,39196.88%
F211210C000255002021-12-03 2:35PM EST25.500.010.000.02-0.02-66.67%153596.88%
F211210C000260002021-12-03 9:44AM EST26.000.020.000.010.00-5160393.75%
F211210C000265002021-11-29 2:41PM EST26.500.020.000.010.00-18298.44%
F211210C000270002021-11-29 10:14AM EST27.000.010.000.010.00-1101106.25%
F211210C000275002021-11-23 1:54PM EST27.500.020.000.010.00-186185109.38%
F211210C000280002021-12-01 11:18AM EST28.000.010.000.010.00-247112.50%
F211210C000285002021-11-23 9:34AM EST28.500.040.000.010.00-1108118.75%
F211210C000290002021-12-03 12:43PM EST29.000.010.000.010.00-1543125.00%
F211210C000295002021-11-30 12:03PM EST29.500.010.000.010.00-2266125.00%
F211210C000300002021-12-02 11:12AM EST30.000.010.000.010.00-1879131.25%
F211210C000305002021-11-15 1:14PM EST30.500.010.000.010.00-100200137.50%
F211210C000310002021-11-23 3:58PM EST31.000.020.000.020.00-1304150.00%
F211210C000315002021-11-23 9:33AM EST31.500.030.000.020.00-1333156.25%
F211210C000320002021-11-22 2:03PM EST32.000.020.000.020.00-1661159.38%
F211210C000325002021-11-12 3:13PM EST32.500.020.000.020.00-440429162.50%
F211210C000330002021-11-12 3:09PM EST33.000.010.000.020.00-116295168.75%
F211210C000335002021-11-22 10:49AM EST33.500.010.000.020.00-15491171.88%
F211210C000340002021-11-12 3:41PM EST34.000.040.000.020.00-1916175.00%
F211210C000345002021-11-11 1:50PM EST34.500.030.000.020.00--200181.25%
F211210C000350002021-11-30 10:33AM EST35.000.010.000.010.00-10118168.75%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211210P000100002021-11-29 10:45AM EST10.000.020.000.010.00-1026193.75%
F211210P000105002021-11-15 1:07PM EST10.500.010.000.030.00-41127206.25%
F211210P000110002021-11-15 1:47PM EST11.000.010.000.030.00-5343190.63%
F211210P000115002021-11-30 11:12AM EST11.500.030.000.030.00-444178.13%
F211210P000120002021-11-29 12:55PM EST12.000.010.000.030.00-545165.63%
F211210P000125002021-12-03 3:37PM EST12.500.010.010.02-0.01-50.00%46349151.56%
F211210P000130002021-12-03 9:32AM EST13.000.040.000.03+0.02+100.00%5184139.06%
F211210P000135002021-11-30 1:56PM EST13.500.010.000.030.00-3176128.13%
F211210P000140002021-12-03 2:39PM EST14.000.020.010.020.00-1891115.63%
F211210P000145002021-12-03 3:53PM EST14.500.020.000.02+0.01+100.00%2548096.88%
F211210P000150002021-12-03 3:56PM EST15.000.020.010.020.00-5775792.19%
F211210P000155002021-12-03 3:51PM EST15.500.030.020.03+0.01+50.00%1,79696589.06%
F211210P000160002021-12-03 3:50PM EST16.000.050.030.04+0.03+150.00%2551,03082.81%
F211210P000165002021-12-03 3:59PM EST16.500.050.050.06+0.02+66.67%8812,85278.13%
F211210P000170002021-12-03 3:59PM EST17.000.090.090.10+0.05+125.00%1,5583,24675.78%
F211210P000175002021-12-03 3:59PM EST17.500.140.140.16+0.07+100.00%2,2613,59772.27%
F211210P000180002021-12-03 3:59PM EST18.000.230.230.24+0.14+155.56%5,2082,73068.75%
F211210P000185002021-12-03 3:59PM EST18.500.360.360.37+0.19+111.76%6,4026,33666.02%
F211210P000190002021-12-03 3:59PM EST19.000.570.540.57+0.28+96.55%7,6255,24863.87%
F211210P000195002021-12-03 3:59PM EST19.500.790.800.83+0.35+79.55%8,9934,04362.50%
F211210P000200002021-12-03 3:59PM EST20.001.141.111.16+0.46+67.65%3,1493,28661.13%
F211210P000205002021-12-03 3:51PM EST20.501.541.491.58+0.55+55.56%7691,52062.89%
F211210P000210002021-12-03 3:46PM EST21.002.021.902.00+0.65+47.45%35142260.94%
F211210P000215002021-12-03 3:59PM EST21.502.422.362.50+0.69+39.88%815866.80%
F211210P000220002021-12-03 2:54PM EST22.003.052.852.92+0.89+41.20%5710761.72%
F211210P000225002021-12-03 3:12PM EST22.503.553.303.45+0.73+25.89%14664.06%
F211210P000230002021-12-03 11:54AM EST23.003.703.803.95+0.55+17.46%10210470.31%
F211210P000235002021-12-03 11:54AM EST23.504.154.304.45+0.50+13.70%1678.13%
F211210P000240002021-11-30 11:52AM EST24.004.604.804.95-0.20-4.17%3484.38%
F211210P000245002021-12-03 9:34AM EST24.504.405.305.45-0.48-9.84%1290.63%
F211210P000250002021-11-15 2:35PM EST25.005.455.805.950.00-2296.88%
F211210P000260002021-12-01 11:08AM EST26.005.656.806.950.00-11109.38%
F211210P000300002021-11-09 12:20PM EST30.0010.7010.8010.950.00--4150.00%
F211210P000330002021-11-19 12:41PM EST33.0013.5013.7514.050.00-30201.56%