New Zealand markets open in 2 hours 41 minutes

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.48+0.34 (+2.76%)
As of 03:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:19.82
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240621C000198202024-06-03 12:58PM EDT2024-06-210.020.000.010.00-43,866100.00%
F240719C000198202024-05-02 12:30PM EDT2024-07-190.010.000.020.00-1072059.38%
F240920C000198202024-06-10 9:31AM EDT2024-09-200.030.010.03+0.01+50.00%152,57043.36%
F241220C000198202024-06-10 2:29PM EDT2024-12-200.050.000.06+0.02+66.67%135,11835.55%
F250117C000198202024-06-10 10:04AM EDT2025-01-170.060.050.080.00-1312,20335.06%
F250620C000198202024-06-07 2:27PM EDT2025-06-200.150.150.230.00-263,58834.18%
F251219C000198202024-06-10 10:43AM EDT2025-12-190.350.300.35+0.06+20.69%27,30531.54%
F260116C000198202024-06-10 1:04PM EDT2026-01-160.340.330.37+0.07+25.93%11031.25%
F261218C000198202024-06-10 2:46PM EDT2026-12-180.710.640.87+0.08+12.70%514,62933.45%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240621P000198202024-06-06 2:17PM EDT2024-06-217.857.307.400.00-2820115.63%
F240920P000198202024-05-30 3:04PM EDT2024-09-208.157.107.500.00-4360.16%
F241220P000198202024-05-22 3:06PM EDT2024-12-208.427.057.500.00-1243.95%
F250117P000198202024-05-28 1:03PM EDT2025-01-178.006.707.400.00-20533.79%
F250620P000198202024-03-18 12:07AM EDT2025-06-209.95--0.00---0.00%
F251219P000198202024-03-15 9:55AM EDT2025-12-197.727.359.000.00-5457.32%
F260116P000198202024-05-31 2:49PM EDT2026-01-167.707.307.550.00-12427.00%
F261218P000198202024-06-05 12:11PM EDT2026-12-187.917.409.200.00-21647.24%