New Zealand markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.38+0.23 (+1.89%)
At close: 04:00PM EDT
12.37 -0.01 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:9.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240614C000090002024-06-06 12:32PM EDT2024-06-143.050.000.000.00-200.00%
F240621C000090002024-06-07 10:39AM EDT2024-06-213.090.000.000.00-100.00%
F240628C000090002024-05-30 10:08AM EDT2024-06-282.820.000.000.00-100.00%
F240705C000090002024-06-04 3:01PM EDT2024-07-053.050.000.000.00-1000.00%
F240719C000090002024-02-14 12:18PM EDT2024-07-194.050.000.000.00-1410.00%
F240816C000090002024-06-10 1:15PM EDT2024-08-163.510.000.000.00-200.00%
F240920C000090002024-02-13 3:45PM EDT2024-09-203.640.000.000.00-10240.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240614P000090002024-06-10 10:30AM EDT2024-06-140.130.000.000.00-2050.00%
F240621P000090002024-06-10 2:37PM EDT2024-06-210.010.000.000.00-2050.00%
F240628P000090002024-06-06 2:27PM EDT2024-06-280.010.000.000.00-11050.00%
F240705P000090002024-06-06 10:52AM EDT2024-07-050.010.000.000.00-50025.00%
F240719P000090002024-02-13 12:28PM EDT2024-07-190.120.000.000.00-88925.00%
F240816P000090002024-05-29 10:37AM EDT2024-08-160.060.000.000.00--025.00%
F240920P000090002024-02-14 4:57PM EDT2024-09-200.190.000.000.00-5310,96412.50%