Singapore Markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.51+0.09 (+0.79%)
At close: 04:03PM EDT
11.50 -0.01 (-0.09%)
After hours: 04:22PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F230616C000030002022-08-11 9:51AM EDT3.0012.7512.8512.90+0.55+4.51%5230.00%
F230616C000050002022-08-11 10:24AM EDT5.0010.8510.8010.90+0.70+6.90%248705.47%
F230616C000080002022-08-11 1:30PM EDT8.008.018.008.15+0.71+9.73%20287378.13%
F230616C000100002022-08-11 1:49PM EDT10.006.356.256.30+0.74+13.19%392,408286.72%
F230616C000120002022-08-11 12:36PM EDT12.004.754.704.80+0.55+13.10%234,662232.13%
F230616C000150002022-08-11 1:59PM EDT15.002.932.912.94+0.39+15.35%36412,417181.15%
F230616C000170002022-08-11 1:57PM EDT17.002.042.022.06+0.32+18.60%29711,967159.96%
F230616C000200002022-08-11 2:34PM EDT20.001.131.121.16+0.18+18.95%32813,788139.26%
F230616C000220002022-08-11 2:09PM EDT22.000.760.750.77+0.03+4.11%2447,177130.18%
F230616C000250002022-08-11 11:54AM EDT25.000.390.420.44+0.02+5.41%19510,207122.36%
F230616C000270002022-08-11 1:45PM EDT27.000.300.290.31+0.05+20.00%161,391119.14%
F230616C000300002022-08-11 1:07PM EDT30.000.160.170.190.00-121,991116.02%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F230616P000030002022-08-11 1:27PM EDT3.000.030.020.03-0.02-40.00%1701,385134.38%
F230616P000050002022-08-10 12:29PM EDT5.000.100.010.150.00-221,448105.47%
F230616P000080002022-08-11 9:50AM EDT8.000.300.260.28-0.05-14.29%2010,41573.83%
F230616P000100002022-08-11 1:25PM EDT10.000.530.510.54-0.13-19.70%1137,59554.49%
F230616P000120002022-08-11 1:40PM EDT12.000.950.940.97-0.24-20.17%3132,96530.86%
F230616P000150002022-08-11 1:48PM EDT15.002.032.042.07-0.47-18.80%1913,4980.00%
F230616P000170002022-08-10 3:08PM EDT17.003.403.103.150.00-501,0240.00%
F230616P000200002022-08-11 1:27PM EDT20.005.225.155.20-0.28-5.09%204680.00%
F230616P000220002022-08-08 11:55AM EDT22.006.936.756.800.00--2490.00%
F230616P000250002022-08-04 3:04PM EDT25.0010.059.359.500.00-1650.00%
F230616P000270002022-08-11 10:54AM EDT27.0011.4011.2511.35-0.15-1.30%3390.00%
F230616P000300002022-08-11 11:13AM EDT30.0014.3514.1514.25-0.59-3.95%131710.00%