New Zealand markets open in 14 minutes

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.09-0.30 (-1.45%)
As of 03:46PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220128C000100002022-01-25 12:16PM EST10.009.759.9510.10+0.25+2.63%567250.00%
F220128C000110002022-01-24 10:54AM EST11.008.658.959.100.00-17225.00%
F220128C000120002022-01-24 3:53PM EST12.008.487.958.150.00-17267.19%
F220128C000130002022-01-20 3:35PM EST13.008.956.957.150.00-1516231.25%
F220128C000140002022-01-24 3:54PM EST14.005.955.956.10-0.45-7.03%2031137.50%
F220128C000150002022-01-25 12:16PM EST15.004.804.955.10-0.30-5.88%51,486112.50%
F220128C000155002022-01-25 3:17PM EST15.504.684.454.60+0.81+20.93%227103.13%
F220128C000160002022-01-25 2:01PM EST16.004.003.954.10+0.15+3.90%1054490.63%
F220128C000165002022-01-25 12:44PM EST16.503.223.503.60-0.18-5.29%38281.25%
F220128C000170002022-01-25 3:01PM EST17.003.253.003.10+0.10+3.17%731268.75%
F220128C000175002022-01-25 3:13PM EST17.502.662.532.66-0.34-11.33%1141993.36%
F220128C000180002022-01-25 3:30PM EST18.002.112.092.14-0.35-14.23%6171,78760.94%
F220128C000185002022-01-25 3:29PM EST18.501.631.641.69-0.33-16.84%8271464.84%
F220128C000190002022-01-25 3:28PM EST19.001.201.211.24-0.40-25.00%8932,36460.94%
F220128C000195002022-01-25 3:28PM EST19.500.840.840.87-0.34-28.81%3,7383,19860.74%
F220128C000200002022-01-25 3:30PM EST20.000.550.530.55-0.29-34.52%22,56612,02858.59%
F220128C000205002022-01-25 3:31PM EST20.500.330.320.33-0.23-41.07%25,7434,99359.18%
F220128C000210002022-01-25 3:30PM EST21.000.190.170.19-0.17-47.22%13,24912,18559.38%
F220128C000215002022-01-25 3:26PM EST21.500.090.090.10-0.13-59.09%8,2898,77460.16%
F220128C000220002022-01-25 3:31PM EST22.000.060.050.06-0.08-57.14%5,88213,09863.28%
F220128C000225002022-01-25 3:31PM EST22.500.040.030.04-0.04-50.00%2,0699,86967.19%
F220128C000230002022-01-25 3:30PM EST23.000.020.010.03-0.02-50.00%3,62717,88270.31%
F220128C000235002022-01-25 3:01PM EST23.500.020.010.02-0.01-33.33%6287,42575.00%
F220128C000240002022-01-25 3:20PM EST24.000.020.010.02-0.01-33.33%1,37414,83682.81%
F220128C000245002022-01-25 3:04PM EST24.500.010.000.02-0.01-50.00%55510,84087.50%
F220128C000250002022-01-25 3:09PM EST25.000.010.000.010.00-78121,77687.50%
F220128C000255002022-01-25 3:12PM EST25.500.010.000.010.00-8910,42593.75%
F220128C000260002022-01-25 2:58PM EST26.000.010.000.010.00-306,54996.88%
F220128C000265002022-01-25 1:37PM EST26.500.010.000.010.00-1102,672106.25%
F220128C000270002022-01-25 10:29AM EST27.000.010.000.010.00-93,723112.50%
F220128C000275002022-01-24 3:09PM EST27.500.010.000.010.00-1241,361118.75%
F220128C000280002022-01-24 3:35PM EST28.000.010.000.010.00-573,790125.00%
F220128C000285002022-01-25 12:49PM EST28.500.010.000.010.00-61,018131.25%
F220128C000290002022-01-21 3:25PM EST29.000.010.000.010.00-241,669137.50%
F220128C000295002022-01-21 9:43AM EST29.500.010.000.010.00-8462137.50%
F220128C000300002022-01-24 10:22AM EST30.000.010.000.010.00-44,905143.75%
F220128C000310002022-01-21 11:37AM EST31.000.010.000.010.00-1747156.25%
F220128C000320002022-01-25 3:20PM EST32.000.010.000.010.00-1309162.50%
F220128C000330002022-01-21 9:30AM EST33.000.010.000.010.00-20200175.00%
F220128C000340002022-01-18 2:40PM EST34.000.030.000.010.00-80182187.50%
F220128C000350002022-01-21 10:24AM EST35.000.010.000.010.00-821,308193.75%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F220128P000100002022-01-24 12:38PM EST10.000.010.000.010.00-142143250.00%
F220128P000110002022-01-24 1:03PM EST11.000.020.000.010.00-204210225.00%
F220128P000120002022-01-24 1:59PM EST12.000.010.000.010.00-412418187.50%
F220128P000130002022-01-25 2:21PM EST13.000.010.000.010.00-671,956162.50%
F220128P000140002022-01-25 2:17PM EST14.000.010.000.01-0.01-50.00%1,1291,708137.50%
F220128P000150002022-01-25 3:29PM EST15.000.010.000.01-0.02-66.67%1,5485,484112.50%
F220128P000155002022-01-25 3:20PM EST15.500.020.010.02-0.01-33.33%5071,778118.75%
F220128P000160002022-01-25 3:29PM EST16.000.020.010.02-0.02-50.00%1,7271,822106.25%
F220128P000165002022-01-25 3:21PM EST16.500.020.020.03-0.03-60.00%8441,248101.56%
F220128P000170002022-01-25 3:27PM EST17.000.040.030.04-0.02-33.33%2,3322,76295.31%
F220128P000175002022-01-25 3:12PM EST17.500.050.050.06-0.04-44.44%2,0422,40389.84%
F220128P000180002022-01-25 3:31PM EST18.000.090.090.10-0.03-25.00%3,7464,74486.72%
F220128P000185002022-01-25 3:30PM EST18.500.160.150.160.00-5,4486,69683.59%
F220128P000190002022-01-25 3:31PM EST19.000.250.240.250.00-23,9447,45779.69%
F220128P000195002022-01-25 3:31PM EST19.500.390.380.39+0.03+8.33%21,7615,56377.34%
F220128P000200002022-01-25 3:31PM EST20.000.590.590.60+0.07+13.46%7,4509,27676.56%
F220128P000205002022-01-25 3:30PM EST20.500.850.860.88+0.09+11.84%1,67129,43376.37%
F220128P000210002022-01-25 3:28PM EST21.001.251.211.26+0.18+16.82%1,0667,86080.47%
F220128P000215002022-01-25 3:26PM EST21.501.631.621.69+0.20+13.99%43013,82786.72%
F220128P000220002022-01-25 3:26PM EST22.002.092.092.14+0.25+13.59%2104,67795.70%
F220128P000225002022-01-25 3:20PM EST22.502.392.552.63-0.04-1.65%1365,117105.08%
F220128P000230002022-01-25 3:15PM EST23.002.983.003.15+0.12+4.20%4227,108114.84%
F220128P000235002022-01-25 3:31PM EST23.503.603.553.65+0.40+12.50%3276,900132.42%
F220128P000240002022-01-25 3:18PM EST24.003.854.004.10+0.09+2.39%6137,700132.81%
F220128P000245002022-01-25 3:11PM EST24.504.474.504.65+0.10+2.29%444,751149.61%
F220128P000250002022-01-25 3:27PM EST25.005.045.005.10+0.39+8.39%1205,706153.91%
F220128P000255002022-01-25 2:47PM EST25.505.375.555.65+0.05+0.94%421,133176.56%
F220128P000260002022-01-25 10:38AM EST26.006.206.006.10+0.44+7.64%30839173.44%
F220128P000265002022-01-25 10:38AM EST26.506.686.556.65+0.34+5.36%11342196.48%
F220128P000270002022-01-24 3:48PM EST27.006.837.007.100.00-22,284191.41%
F220128P000275002022-01-25 11:08AM EST27.507.857.507.60+0.65+9.03%60474200.00%
F220128P000280002022-01-21 10:43AM EST28.007.058.008.100.00-21,739208.59%
F220128P000285002022-01-25 9:58AM EST28.508.708.508.65+0.30+3.57%1136225.00%
F220128P000290002022-01-19 2:32PM EST29.006.518.959.150.00-18555225.00%
F220128P000295002022-01-25 10:00AM EST29.509.709.509.65+0.35+3.74%28144240.63%
F220128P000300002022-01-24 3:51PM EST30.009.7510.0010.100.00-7876240.23%
F220128P000310002022-01-21 2:39PM EST31.0011.8510.9511.100.00-274245.31%
F220128P000320002022-01-10 10:15AM EST32.008.3012.0012.150.00-28152277.73%
F220128P000330002022-01-07 11:01AM EST33.009.4513.0013.150.00-1452291.41%
F220128P000340002022-01-25 2:50PM EST34.0013.8514.0014.10+0.20+1.47%127294.53%
F220128P000350002022-01-24 12:31PM EST35.0016.2015.0015.100.00-44109307.03%