Singapore markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.28+0.22 (+1.68%)
At close: 04:00PM EDT
13.26 -0.02 (-0.15%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:8.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240419C000080002024-02-12 2:47PM EDT2024-04-195.180.000.000.00-110.00%
F240517C000080002024-01-19 1:55PM EDT2024-05-173.120.000.000.00-240.00%
F240621C000080002023-02-09 2:07PM EDT2024-06-215.810.000.000.00-29400.00%
F240920C000080002024-02-01 4:18PM EDT2024-09-204.150.000.000.00-3700.00%
F241220C000080002024-02-07 10:49AM EDT2024-12-204.550.000.000.00-100.00%
F250117C000080002023-02-09 4:00PM EDT2025-01-175.800.000.000.00-161,5030.00%
F250620C000080002023-02-09 10:32AM EDT2025-06-206.000.000.000.00-607710.00%
F251219C000080002024-02-14 4:57PM EDT2025-12-194.750.000.000.00-43,8140.00%
F260116C000080002024-02-14 10:30AM EDT2026-01-164.950.000.000.00-11,9610.00%
F261218C000080002024-02-14 12:49PM EDT2026-12-185.000.000.000.00-41130.00%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240419P000080002024-02-07 4:32PM EDT2024-04-190.020.000.000.00-22250.00%
F240426P000080002024-03-26 12:31PM EDT2024-04-260.020.000.010.00-1175.00%
F240517P000080002024-02-07 3:39PM EDT2024-05-170.040.000.000.00-3424025.00%
F240621P000080002023-02-09 2:55PM EDT2024-06-210.380.000.000.00-2024,57225.00%
F240719P000080002024-02-12 11:20AM EDT2024-07-190.060.000.000.00-11025.00%
F240920P000080002024-02-14 2:49PM EDT2024-09-200.110.000.000.00-111,58825.00%
F241220P000080002024-02-13 3:50PM EDT2024-12-200.220.000.000.00-37,89112.50%
F250117P000080002023-02-09 2:55PM EDT2025-01-170.570.000.000.00-1719,77912.50%
F250620P000080002023-02-06 3:56PM EDT2025-06-200.720.000.000.00-1152912.50%
F251219P000080002024-02-12 10:51AM EDT2025-12-190.530.000.000.00-22,22512.50%
F260116P000080002024-02-12 3:38PM EDT2026-01-160.550.000.000.00-357,92912.50%
F261218P000080002024-02-13 2:44PM EDT2026-12-180.840.000.000.00-1154796.25%