New Zealand markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.28+0.22 (+1.68%)
At close: 04:00PM EDT
13.26 -0.02 (-0.15%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:11.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240405C000110002024-03-28 9:39AM EDT2024-04-052.222.272.54+0.28+14.43%1110111.33%
F240412C000110002024-03-28 11:56AM EDT2024-04-122.301.762.86+0.20+9.52%1757.03%
F240419C000110002024-02-14 4:59PM EDT2024-04-191.670.000.000.00-2861,0910.00%
F240426C000110002024-03-27 3:45PM EDT2024-04-262.101.472.590.00-1480.27%
F240503C000110002024-03-28 1:29PM EDT2024-05-032.272.224.05+0.17+8.10%13117.09%
F240517C000110002024-02-14 1:50PM EDT2024-05-171.670.000.000.00-51,1450.00%
F240621C000110002024-02-14 3:48PM EDT2024-06-211.880.000.000.00-2112,7470.00%
F240719C000110002024-02-14 4:50PM EDT2024-07-191.740.000.000.00-7440.00%
F240920C000110002024-02-14 3:39PM EDT2024-09-202.100.000.000.00-207280.00%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240405P000110002024-03-28 3:57PM EDT2024-04-050.010.000.020.00-893864.06%
F240412P000110002024-03-27 3:02PM EDT2024-04-120.020.000.010.00-7831546.88%
F240419P000110002024-02-14 4:49PM EDT2024-04-190.140.000.000.00-10512,93025.00%
F240426P000110002024-03-28 12:28PM EDT2024-04-260.040.030.05-0.01-20.00%3853145.70%
F240503P000110002024-03-27 10:42AM EDT2024-05-030.080.040.070.00-123944.53%
F240517P000110002024-02-14 4:51PM EDT2024-05-170.280.000.000.00-173,69312.50%
F240621P000110002024-02-14 11:00AM EDT2024-06-210.330.000.000.00-2011,00612.50%
F240719P000110002024-02-13 3:08PM EDT2024-07-190.400.000.000.00-1628912.50%
F240920P000110002024-02-14 4:50PM EDT2024-09-200.590.000.000.00-4,77910,0936.25%