New Zealand markets open in 5 hours 39 minutes

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.10-0.05 (-0.41%)
As of 12:21PM EDT. Market open.
In the money
Show:ListStraddle
Strike:11.82
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240621C000118202024-05-21 12:04PM EDT2024-06-210.540.520.54-0.05-8.47%27520,71127.64%
F240719C000118202024-05-21 12:00PM EDT2024-07-190.720.700.73-0.04-5.26%2149,27630.27%
F240920C000118202024-05-21 10:44AM EDT2024-09-200.980.961.00-0.05-4.85%1238,14931.06%
F241220C000118202024-05-21 10:35AM EDT2024-12-201.281.251.33-0.07-5.19%122,64732.67%
F251219C000118202024-05-20 3:35PM EDT2025-12-192.102.002.330.00-83,04836.84%
F260116C000118202024-05-21 11:49AM EDT2026-01-162.092.012.37-0.13-5.86%59,67436.65%
F261218C000118202024-05-21 10:59AM EDT2026-12-182.532.512.57-0.08-3.07%313,09132.08%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240621P000118202024-05-21 11:58AM EDT2024-06-210.190.190.20+0.01+5.88%30350,03522.46%
F240719P000118202024-05-21 11:42AM EDT2024-07-190.320.330.33+0.01+3.23%10141,80823.44%
F240920P000118202024-05-21 11:30AM EDT2024-09-200.620.620.64+0.01+1.64%6233,01227.74%
F241220P000118202024-05-21 11:25AM EDT2024-12-200.910.910.93+0.01+1.11%86221,11329.10%
F251219P000118202024-05-20 3:54PM EDT2025-12-191.681.631.720.00-138,14531.06%
F260116P000118202024-05-21 10:27AM EDT2026-01-161.731.691.74+0.02+1.17%121,44830.66%
F261218P000118202024-05-21 11:29AM EDT2026-12-182.162.152.24-0.04-1.82%114,88531.32%