Australia markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.52-0.01 (-0.09%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210129C000005002021-01-21 2:12PM EST0.5011.0510.8010.95+0.05+0.45%100.00%
F210129C000010002020-12-29 9:30AM EST1.007.8510.2011.050.00--01,121.88%
F210129C000015002020-12-17 11:10AM EST1.507.508.258.400.00--50.00%
F210129C000025002021-01-19 12:11AM EST2.509.148.759.40+1.69+22.68%10600.00%
F210129C000030002021-01-21 2:32PM EST3.008.558.308.450.00-1100.00%
F210129C000040002021-01-21 12:47PM EST4.007.607.457.800.00-12481.25%
F210129C000045002020-12-23 10:44AM EST4.507.106.906.95+2.70+61.36%280.00%
F210129C000050002021-01-22 2:41PM EST5.006.456.456.60-0.21-3.15%114237.50%
F210129C000055002021-01-20 1:49PM EST5.505.205.956.100.00-14212.50%
F210129C000060002021-01-22 9:57AM EST6.005.555.455.65-0.25-4.31%154246.88%
F210129C000065002021-01-12 11:54AM EST6.503.154.955.100.00-243168.75%
F210129C000070002021-01-22 12:35PM EST7.004.404.454.60-0.45-9.28%4221150.00%
F210129C000075002021-01-22 12:47PM EST7.503.953.954.10-0.10-2.47%6143131.25%
F210129C000080002021-01-22 3:21PM EST8.003.543.453.550.00-44460148.44%
F210129C000085002021-01-22 3:23PM EST8.503.053.003.100.00-341,248128.13%
F210129C000090002021-01-22 3:20PM EST9.002.482.502.57-0.06-2.36%2213,42193.75%
F210129C000095002021-01-22 3:53PM EST9.502.032.012.09-0.01-0.49%1,0274,75387.50%
F210129C000100002021-01-22 3:58PM EST10.001.521.531.55-0.02-1.30%2,23814,05162.50%
F210129C000105002021-01-22 3:59PM EST10.501.091.081.17-0.04-3.54%2,7896,14672.27%
F210129C000110002021-01-22 3:59PM EST11.000.710.700.73-0.06-7.79%10,11915,10264.84%
F210129C000115002021-01-22 3:59PM EST11.500.460.440.45-0.07-13.21%18,95917,05668.36%
F210129C000120002021-01-22 3:59PM EST12.000.300.290.30-0.06-16.67%35,64332,41176.95%
F210129C000125002021-01-22 3:59PM EST12.500.210.200.21-0.06-22.22%23,52715,15685.16%
F210129C000130002021-01-22 3:58PM EST13.000.150.140.15-0.04-21.05%9,77610,00792.58%
F210129C000135002021-01-22 3:59PM EST13.500.110.100.11-0.03-21.43%4,4113,56499.22%
F210129C000140002021-01-22 3:57PM EST14.000.080.080.09-0.03-27.27%2,97410,136107.81%
F210129C000145002021-01-22 3:46PM EST14.500.060.060.07-0.03-33.33%1,9135,559114.06%
F210129C000155002021-01-22 3:59PM EST15.500.040.000.00-0.01-20.00%671-50.00%
Putsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F210129P000010002021-01-19 2:50PM EST1.000.010.000.170.00--601,068.75%
F210129P000055002021-01-12 1:22PM EST5.500.020.000.180.00-34339.06%
F210129P000065002020-12-28 1:17PM EST6.500.040.000.630.00-13380.47%
F210129P000070002021-01-12 11:38AM EST7.000.020.000.010.00-370150.00%
F210129P000075002021-01-20 9:53AM EST7.500.010.000.010.00-2152131.25%
F210129P000080002021-01-22 10:28AM EST8.000.010.000.010.00-1171,036112.50%
F210129P000085002021-01-22 1:20PM EST8.500.010.000.01-0.01-50.00%4151,66693.75%
F210129P000090002021-01-22 3:39PM EST9.000.010.000.010.00-793,21781.25%
F210129P000095002021-01-22 3:51PM EST9.500.020.010.02+0.01+100.00%1,3221,77276.56%
F210129P000100002021-01-22 3:59PM EST10.000.030.020.030.00-7,7575,48965.63%
F210129P000105002021-01-22 3:59PM EST10.500.060.060.07-0.02-25.00%6,5914,01061.33%
F210129P000110002021-01-22 3:59PM EST11.000.180.180.19-0.06-25.00%7,1725,41762.89%
F210129P000115002021-01-22 3:59PM EST11.500.420.430.44-0.06-12.50%3,8995,76869.92%
F210129P000120002021-01-22 3:56PM EST12.000.770.760.79-0.06-7.23%1,6904,52976.95%
F210129P000125002021-01-22 3:58PM EST12.501.201.171.20-0.02-1.64%20238985.16%
F210129P000130002021-01-22 3:51PM EST13.001.601.611.65-0.05-3.03%3529393.75%
F210129P000135002021-01-22 3:04PM EST13.502.132.182.21+0.03+1.43%160126.17%
F210129P000140002021-01-22 3:01PM EST14.002.602.662.70+0.04+1.56%200139.45%
F210129P000145002021-01-22 11:49AM EST14.503.103.103.20+0.05+1.64%100147.27%
F210129P000155002021-01-22 9:48AM EST15.504.174.054.20+0.17+4.25%15-167.19%