Australia markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.20+0.14 (+1.11%)
As of 01:37PM EDT. Market open.
In the money
Show:ListStraddle
Strike:15.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240328C000150002024-02-14 3:27PM EDT2024-03-280.040.000.000.00-751350.00%
F240405C000150002024-03-28 11:10AM EDT2024-04-050.010.000.010.00-7064142.19%
F240412C000150002024-03-28 12:55PM EDT2024-04-120.010.010.020.00-601,05035.94%
F240419C000150002024-02-14 3:41PM EDT2024-04-190.080.000.000.00-14913,75712.50%
F240426C000150002024-03-28 12:14PM EDT2024-04-260.070.060.07+0.03+75.00%4030735.16%
F240503C000150002024-03-28 1:21PM EDT2024-05-030.070.070.09+0.01+12.50%451233.99%
F240517C000150002024-02-14 4:14PM EDT2024-05-170.140.000.000.00-693,04112.50%
F240621C000150002024-02-14 4:30PM EDT2024-06-210.220.000.000.00-33349,7426.25%
F240719C000150002024-02-14 3:29PM EDT2024-07-190.270.000.000.00-171,9976.25%
F240920C000150002024-02-14 4:41PM EDT2024-09-200.430.000.000.00-414,4226.25%
F241220C000150002024-02-14 4:16PM EDT2024-12-200.650.000.000.00-1883,0713.13%
F250117C000150002024-02-14 4:56PM EDT2025-01-170.700.000.000.00-75728,9313.13%
F250620C000150002024-02-14 4:49PM EDT2025-06-200.990.000.000.00-2145,9213.13%
F251219C000150002024-02-14 4:53PM EDT2025-12-191.230.000.000.00-3056,0013.13%
F260116C000150002024-02-14 4:51PM EDT2026-01-161.260.000.000.00-3910,9043.13%
F261218C000150002024-02-14 4:54PM EDT2026-12-181.660.000.000.00-1231,5361.56%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240328P000150002024-02-12 10:30AM EDT2024-03-282.230.000.000.00--10.00%
F240405P000150002024-03-27 1:26PM EDT2024-04-052.071.781.850.00-1360.16%
F240412P000150002024-03-26 9:30AM EDT2024-04-122.001.352.010.00-1069.53%
F240419P000150002024-02-13 12:08PM EDT2024-04-192.580.000.000.00-1170.00%
F240426P000150002024-03-28 10:11AM EDT2024-04-261.910.892.11-0.95-33.22%616559.38%
F240517P000150002024-02-13 11:34AM EDT2024-05-172.700.000.000.00-8130.00%
F240621P000150002024-02-08 2:04PM EDT2024-06-212.500.000.000.00-20111,1700.00%
F240719P000150002024-02-08 10:51AM EDT2024-07-192.660.000.000.00--30.00%
F240920P000150002024-02-12 2:27PM EDT2024-09-202.540.000.000.00-9861,8310.00%
F241220P000150002024-02-13 1:44PM EDT2024-12-203.780.000.000.00-107300.00%
F250117P000150002024-02-14 10:53AM EDT2025-01-172.960.000.000.00-116,1200.00%
F250620P000150002024-02-12 11:22AM EDT2025-06-203.150.000.000.00-361,0770.00%
F251219P000150002024-02-13 11:00AM EDT2025-12-193.600.000.000.00-88410.00%
F260116P000150002024-02-13 11:18AM EDT2026-01-163.650.000.000.00-225,1510.00%
F261218P000150002024-02-08 1:06PM EDT2026-12-183.900.000.000.00-5160.00%