Singapore markets open in 1 hour 46 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.71+0.29 (+2.33%)
At close: 04:03PM EDT
12.64 -0.07 (-0.55%)
After hours: 07:13PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220527C000030002022-05-20 9:54AM EDT3.009.709.659.750.00-11812.50%
F220527C000085002022-05-24 10:03AM EDT8.503.944.154.250.00-612256.25%
F220527C000090002022-05-25 2:44PM EDT9.003.693.653.75-0.06-1.60%36225.00%
F220527C000100002022-05-25 3:26PM EDT10.002.782.622.89+0.42+17.80%328170.31%
F220527C000105002022-05-25 12:06PM EDT10.502.152.162.26+0.21+10.82%74150.00%
F220527C000110002022-05-25 3:03PM EDT11.001.771.681.75+0.30+20.41%4028275.00%
F220527C000115002022-05-25 3:59PM EDT11.501.211.191.26+0.25+26.04%44694267.19%
F220527C000120002022-05-25 3:47PM EDT12.000.740.720.77+0.20+37.04%7042,48853.91%
F220527C000125002022-05-25 3:59PM EDT12.500.350.340.36+0.12+52.17%7,2477,73050.39%
F220527C000130002022-05-25 3:59PM EDT13.000.100.100.11+0.03+42.86%21,90116,62948.44%
F220527C000135002022-05-25 3:59PM EDT13.500.030.020.030.00-5,17914,00850.00%
F220527C000140002022-05-25 3:56PM EDT14.000.010.000.010.00-1,1768,40153.13%
F220527C000145002022-05-25 3:57PM EDT14.500.010.000.010.00-1237,63568.75%
F220527C000150002022-05-25 3:27PM EDT15.000.010.000.010.00-12080,60781.25%
F220527C000155002022-05-25 3:13PM EDT15.500.010.000.010.00-622,86596.88%
F220527C000160002022-05-25 2:38PM EDT16.000.010.000.010.00-723,960109.38%
F220527C000165002022-05-24 1:46PM EDT16.500.010.000.010.00-52,239125.00%
F220527C000170002022-05-25 1:09PM EDT17.000.010.000.010.00-1621,780131.25%
F220527C000175002022-05-25 9:52AM EDT17.500.010.000.01-0.02-66.67%21,148143.75%
F220527C000180002022-05-23 2:57PM EDT18.000.010.000.010.00-31,473156.25%
F220527C000185002022-05-25 1:34PM EDT18.500.010.000.010.00-42532168.75%
F220527C000190002022-05-25 2:59PM EDT19.000.010.000.010.00-1605175.00%
F220527C000195002022-05-20 10:23AM EDT19.500.010.000.010.00-6344187.50%
F220527C000200002022-05-17 12:39PM EDT20.000.010.000.010.00-3347193.75%
F220527C000205002022-05-25 3:21PM EDT20.500.020.000.010.00-21187206.25%
F220527C000210002022-05-23 9:46AM EDT21.000.020.000.010.00-1264212.50%
F220527C000215002022-05-05 12:18PM EDT21.500.010.000.010.00-5121225.00%
F220527C000220002022-05-18 12:17PM EDT22.000.010.000.010.00-3132231.25%
F220527C000230002022-04-13 3:57PM EDT23.000.050.000.020.00-9096268.75%
F220527C000240002022-04-18 12:03AM EDT24.000.02-0.020.00--72309.38%
F220527C000250002022-05-23 12:22PM EDT25.000.010.000.010.00-67101275.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220527P000030002022-05-25 2:54PM EDT3.000.010.000.010.00-43600.00%
F220527P000050002022-05-20 9:48AM EDT5.000.010.000.010.00-33400.00%
F220527P000080002022-05-16 12:08AM EDT8.000.030.000.010.00--1212.50%
F220527P000090002022-05-23 9:33AM EDT9.000.010.000.010.00-12,179162.50%
F220527P000100002022-05-25 11:59AM EDT10.000.010.000.010.00-52,811118.75%
F220527P000105002022-05-25 2:23PM EDT10.500.010.000.010.00-1696,75693.75%
F220527P000110002022-05-25 2:24PM EDT11.000.010.000.010.00-1327,78475.00%
F220527P000115002022-05-25 3:54PM EDT11.500.020.010.02-0.03-60.00%1,8885,44167.19%
F220527P000120002022-05-25 3:58PM EDT12.000.050.040.05-0.09-64.29%8,46817,86157.81%
F220527P000125002022-05-25 3:59PM EDT12.500.150.140.15-0.17-53.12%8,4549,51151.56%
F220527P000130002022-05-25 3:59PM EDT13.000.400.390.41-0.27-40.30%1,0325,85351.17%
F220527P000135002022-05-25 3:46PM EDT13.500.800.780.86-0.29-26.61%2351,99052.34%
F220527P000140002022-05-25 2:33PM EDT14.001.291.261.32-0.29-18.35%1082,28074.22%
F220527P000145002022-05-25 3:43PM EDT14.501.751.771.82-0.35-16.67%511,11168.75%
F220527P000150002022-05-25 3:11PM EDT15.002.212.232.34-0.38-14.67%12174,540125.00%
F220527P000155002022-05-25 2:29PM EDT15.502.872.772.82-0.27-8.60%10057596.88%
F220527P000160002022-05-25 3:56PM EDT16.003.303.253.35-0.30-8.33%8308121.88%
F220527P000165002022-05-25 12:40PM EDT16.503.953.753.85-0.15-3.66%448134.38%
F220527P000170002022-05-24 2:43PM EDT17.004.604.254.350.00-520,018146.88%
F220527P000175002022-05-24 10:50AM EDT17.505.254.704.900.00-111159.38%
F220527P000180002022-05-25 12:54PM EDT18.005.505.255.35-0.18-3.17%460168.75%
F220527P000185002022-05-23 2:13PM EDT18.505.655.755.850.00-211181.25%
F220527P000190002022-05-25 12:56PM EDT19.006.456.256.35-0.28-4.16%15253193.75%
F220527P000195002022-05-23 1:49PM EDT19.506.656.706.900.00-11203.13%
F220527P000200002022-05-25 2:22PM EDT20.007.387.257.35+0.08+1.10%367212.50%
F220527P000205002022-05-23 3:15PM EDT20.507.607.757.900.00-26265.63%
F220527P000210002022-05-11 12:35PM EDT21.007.838.258.350.00-490231.25%
F220527P000215002022-05-03 2:44PM EDT21.506.978.758.850.00-10243.75%
F220527P000220002022-05-23 9:57AM EDT22.009.409.259.400.00-20296.88%
F220527P000230002022-05-19 11:53AM EDT23.009.9210.2010.350.00-30345.31%
F220527P000250002022-04-25 11:23AM EDT25.0010.2512.2012.400.00-10300.00%