Australia markets open in 7 hours 22 minutes

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.25+0.47 (+3.39%)
As of 12:38PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211001C000005002021-09-20 10:10AM EDT0.5012.4513.7013.800.00-34351,000.00%
F211001C000010002021-09-20 9:32AM EDT1.0012.1513.2013.300.00-14800.00%
F211001C000020002021-09-21 1:26PM EDT2.0011.9512.2012.30+1.15+10.65%31600.00%
F211001C000030002021-09-27 9:37AM EDT3.0010.9011.2011.30+0.95+9.55%44475.00%
F211001C000040002021-09-20 12:14AM EDT4.009.5010.2010.300.00--12375.00%
F211001C000045002021-09-20 12:14AM EDT4.508.259.709.800.00--1350.00%
F211001C000050002021-09-23 2:35PM EDT5.008.699.209.300.00-176325.00%
F211001C000055002021-09-17 2:15PM EDT5.508.008.708.800.00-22300.00%
F211001C000060002021-09-27 9:40AM EDT6.008.008.208.30+1.05+15.11%111275.00%
F211001C000070002021-09-21 3:50PM EDT7.005.807.207.300.00-316225.00%
F211001C000080002021-09-24 11:27AM EDT8.005.866.206.300.00-592175.00%
F211001C000085002021-09-21 3:49PM EDT8.504.305.705.800.00--36162.50%
F211001C000090002021-09-23 9:54AM EDT9.004.505.205.300.00-122150.00%
F211001C000095002021-09-27 10:37AM EDT9.504.604.704.80+0.20+4.55%16131.25%
F211001C000100002021-09-27 11:30AM EDT10.004.154.204.30+0.34+8.92%31140112.50%
F211001C000105002021-09-27 9:31AM EDT10.503.503.703.80+0.15+4.48%1327100.00%
F211001C000110002021-09-27 11:22AM EDT11.003.123.203.30+0.23+7.96%283687.50%
F211001C000115002021-09-27 10:11AM EDT11.502.622.732.77+0.22+9.17%86375.00%
F211001C000120002021-09-27 12:09PM EDT12.002.242.232.27+0.45+25.14%871,46262.50%
F211001C000125002021-09-27 12:18PM EDT12.501.771.741.76+0.47+36.15%4762,55050.00%
F211001C000130002021-09-27 12:16PM EDT13.001.261.241.28+0.42+50.00%8579,96056.25%
F211001C000135002021-09-27 12:22PM EDT13.500.780.760.79+0.35+81.40%3,99920,10640.63%
F211001C000140002021-09-27 12:22PM EDT14.000.360.340.36+0.22+157.14%92,16998,08932.42%
F211001C000145002021-09-27 12:23PM EDT14.500.120.110.12+0.06+100.00%35,8967,47733.40%
F211001C000150002021-09-27 12:22PM EDT15.000.040.030.04+0.01+33.33%5,19310,42138.28%
F211001C000155002021-09-27 12:22PM EDT15.500.020.010.020.00-8341,61446.09%
F211001C000160002021-09-27 12:13PM EDT16.000.020.000.02+0.01+100.00%1,0422,09851.56%
F211001C000165002021-09-27 10:08AM EDT16.500.010.000.010.00-340656.25%
F211001C000170002021-09-22 2:12PM EDT17.000.010.000.010.00-2379165.63%
F211001C000175002021-09-20 9:32AM EDT17.500.010.000.010.00-156375.00%
F211001C000180002021-09-17 3:31PM EDT18.000.010.000.010.00-120784.38%
F211001C000185002021-08-30 11:03AM EDT18.500.010.000.010.00-10120593.75%
F211001C000190002021-08-25 5:32PM EDT19.000.030.000.010.00--100100.00%
F211001C000200002021-09-21 10:48AM EDT20.000.020.000.010.00-220118.75%
F211001C000240002021-09-09 10:58AM EDT24.000.010.000.010.00--1168.75%
F211001C000260002021-09-27 11:43AM EDT26.000.010.000.010.00-301193.75%
Putsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F211001P000005002021-09-21 3:54PM EDT0.500.010.000.010.00--21,100.00%
F211001P000035002021-09-24 10:51AM EDT3.500.010.000.010.00-714450.00%
F211001P000060002021-09-09 2:27PM EDT6.000.010.000.010.00-1010287.50%
F211001P000070002021-08-20 3:58PM EDT7.000.040.000.040.00-22287.50%
F211001P000080002021-09-20 10:19AM EDT8.000.010.000.010.00-13193.75%
F211001P000085002021-08-23 11:01AM EDT8.500.030.000.030.00-20081206.25%
F211001P000090002021-08-26 10:20AM EDT9.000.050.000.010.00-2062162.50%
F211001P000095002021-09-22 10:39AM EDT9.500.010.000.010.00-11102143.75%
F211001P000100002021-09-24 12:12PM EDT10.000.010.000.010.00-2317125.00%
F211001P000105002021-09-24 12:22PM EDT10.500.010.000.010.00-41,735112.50%
F211001P000110002021-09-24 3:34PM EDT11.000.010.000.010.00-12,19493.75%
F211001P000115002021-09-27 11:52AM EDT11.500.010.000.010.00-313,88281.25%
F211001P000120002021-09-27 12:05PM EDT12.000.010.000.01-0.01-50.00%4694,11165.63%
F211001P000125002021-09-27 12:20PM EDT12.500.010.000.01-0.01-50.00%1,1976,52653.13%
F211001P000130002021-09-27 12:12PM EDT13.000.020.010.02-0.03-60.00%3,72614,70750.00%
F211001P000135002021-09-27 12:22PM EDT13.500.040.030.04-0.09-69.23%9,33223,81639.84%
F211001P000140002021-09-27 12:22PM EDT14.000.090.100.11-0.28-75.68%13,2694,47532.03%
F211001P000145002021-09-27 12:21PM EDT14.500.360.350.37-0.40-52.63%61766832.81%
F211001P000150002021-09-27 12:19PM EDT15.000.780.770.80-0.46-37.10%9692940.23%
F211001P000155002021-09-27 12:10PM EDT15.501.271.251.28-0.42-24.85%697349.22%
F211001P000160002021-09-27 11:50AM EDT16.001.821.741.77-0.38-17.27%93457.81%
F211001P000165002021-09-27 11:49AM EDT16.502.332.242.27-0.33-12.41%2950.00%
F211001P000170002021-09-27 12:11PM EDT17.002.762.732.78-0.44-13.75%4362.50%
F211001P000175002021-09-27 12:10PM EDT17.503.253.203.30-0.45-12.16%412110.16%
F211001P000180002021-09-20 12:14AM EDT18.004.453.703.800.00--2121.88%