Singapore markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.82+0.08 (+0.68%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210514C000005002021-05-04 10:28AM EDT0.5011.0511.2011.400.00---1,437.50%
F210514C000025002021-04-30 3:06PM EDT2.509.009.109.500.00-22781.25%
F210514C000045002021-05-05 10:20AM EDT4.506.957.057.350.00-22350.00%
F210514C000050002021-05-03 9:30AM EDT5.006.556.756.850.00-55315.63%
F210514C000065002021-05-03 9:30AM EDT6.505.005.255.350.00-12228.13%
F210514C000070002021-05-03 9:31AM EDT7.004.604.754.850.00-1133203.13%
F210514C000075002021-05-03 2:09PM EDT7.504.054.254.350.00-16178.13%
F210514C000080002021-04-29 3:56PM EDT8.003.583.753.850.00-16156.25%
F210514C000085002021-05-04 10:05AM EDT8.502.723.303.350.00-5230100.00%
F210514C000090002021-05-06 12:18PM EDT9.002.772.782.85+0.11+4.14%2445115.63%
F210514C000095002021-05-07 10:29AM EDT9.502.262.282.35+0.10+4.63%315696.88%
F210514C000100002021-05-07 3:57PM EDT10.001.811.801.86+0.06+3.43%439562.50%
F210514C000105002021-05-07 3:58PM EDT10.501.331.301.36+0.07+5.56%8527863.28%
F210514C000110002021-05-07 3:57PM EDT11.000.840.820.85+0.06+7.69%5232,69540.63%
F210514C000115002021-05-07 3:59PM EDT11.500.380.380.39+0.03+8.57%3,63018,28229.30%
F210514C000120002021-05-07 3:59PM EDT12.000.110.100.11-0.01-8.33%14,40715,35528.32%
F210514C000125002021-05-07 3:58PM EDT12.500.020.020.03-0.02-50.00%2,0177,59032.81%
F210514C000130002021-05-07 3:59PM EDT13.000.020.010.02+0.01+100.00%2573,80844.53%
F210514C000135002021-05-07 3:39PM EDT13.500.020.010.02+0.01+100.00%1601,61254.69%
F210514C000140002021-05-07 12:41PM EDT14.000.010.000.010.00-5451,84556.25%
F210514C000145002021-05-07 3:53PM EDT14.500.010.000.010.00-57817165.63%
F210514C000150002021-05-06 12:51PM EDT15.000.010.000.010.00-1173775.00%
F210514C000155002021-05-06 10:28AM EDT15.500.010.000.010.00-2165681.25%
F210514C000160002021-04-29 10:50AM EDT16.000.010.000.010.00-522193.75%
F210514C000165002021-05-03 1:26PM EDT16.500.010.000.010.00-157498.44%
F210514C000170002021-04-30 10:36AM EDT17.000.010.000.010.00-37666106.25%
F210514C000175002021-05-03 1:23PM EDT17.500.010.000.010.00-1155112.50%
F210514C000180002021-05-03 1:23PM EDT18.000.010.000.010.00-2403118.75%
F210514C000190002021-04-19 1:51PM EDT19.000.020.000.010.00-910137.50%
F210514C000200002021-04-23 11:36AM EDT20.000.010.000.030.00-16168.75%
F210514C000210002021-04-23 9:55AM EDT21.000.010.000.010.00-11162.50%
F210514C000220002021-04-29 9:30AM EDT22.000.010.000.080.00-67221.88%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210514P000005002021-04-30 1:00PM EDT0.500.010.000.030.00-221,050.00%
F210514P000060002021-04-30 9:57AM EDT6.000.100.000.030.00-11228.13%
F210514P000080002021-05-04 3:06PM EDT8.000.020.000.030.00-11287140.63%
F210514P000085002021-04-30 9:39AM EDT8.500.030.000.010.00-1021103.13%
F210514P000090002021-05-03 10:29AM EDT9.000.170.000.010.00-20320887.50%
F210514P000095002021-05-07 2:24PM EDT9.500.010.000.01-0.02-66.67%1014571.88%
F210514P000100002021-05-07 3:45PM EDT10.000.010.000.01-0.01-50.00%1521,77856.25%
F210514P000105002021-05-07 3:48PM EDT10.500.010.010.020.00-6,4038,04550.78%
F210514P000110002021-05-07 3:59PM EDT11.000.030.020.030.00-7,51913,66440.63%
F210514P000115002021-05-07 3:59PM EDT11.500.080.070.08-0.04-33.33%9,2436,76431.25%
F210514P000120002021-05-07 3:58PM EDT12.000.290.290.30-0.09-23.68%6,1854,10330.08%
F210514P000125002021-05-07 3:00PM EDT12.500.750.670.73-0.03-3.85%931,70838.67%
F210514P000130002021-05-07 3:49PM EDT13.001.201.151.22-0.19-13.67%2513052.34%
F210514P000135002021-05-07 3:00PM EDT13.501.741.651.80-0.23-11.68%1510068.75%
F210514P000140002021-05-07 1:59PM EDT14.002.212.172.29-0.15-6.36%340984.38%
F210514P000145002021-04-26 9:30AM EDT14.502.762.662.72+0.52+23.21%1071.88%
F210514P000150002021-04-28 9:54AM EDT15.002.573.153.250.00-30692.19%
F210514P000160002021-04-28 1:38PM EDT16.003.534.154.400.00--0151.56%
F210514P000175002021-05-05 9:30AM EDT17.505.975.655.850.00--2171.88%
F210514P000190002021-04-19 11:18AM EDT19.008.407.157.400.00-10210.94%