U.S. markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.83-0.34 (-3.34%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F210122C000010002021-01-12 12:14PM EST1.008.709.109.250.00-211,678.13%
F210122C000020002021-01-04 12:04PM EST2.006.507.757.900.00-11731.25%
F210122C000025002020-12-24 12:34PM EST2.506.347.307.400.00-66506.25%
F210122C000040002021-01-08 9:41AM EST4.005.015.805.900.00-11343.75%
F210122C000045002021-01-14 9:35AM EST4.505.475.305.40+0.12+2.24%20300.00%
F210122C000050002021-01-13 3:47PM EST5.004.914.804.90-0.24-4.66%136262.50%
F210122C000055002021-01-07 11:54AM EST5.504.204.304.400.00-13231.25%
F210122C000060002021-01-15 9:30AM EST6.004.043.803.90+0.26+6.88%23198.44%
F210122C000065002021-01-14 3:23PM EST6.503.403.303.40-0.25-6.85%217171.88%
F210122C000070002021-01-15 12:29PM EST7.002.892.812.86-0.22-7.07%13223118.75%
F210122C000075002021-01-15 10:10AM EST7.502.492.302.37-0.21-7.78%310893.75%
F210122C000080002021-01-15 2:43PM EST8.001.951.831.86-0.24-10.96%5681,15090.63%
F210122C000085002021-01-15 3:43PM EST8.501.351.341.36-0.35-20.59%12388771.88%
F210122C000090002021-01-15 3:55PM EST9.000.850.840.86-0.33-27.97%1,17214,07153.13%
F210122C000095002021-01-15 3:58PM EST9.500.400.390.40-0.32-44.44%2,31011,78338.67%
F210122C000100002021-01-15 3:59PM EST10.000.110.110.12-0.23-67.65%20,77016,60738.28%
F210122C000105002021-01-15 3:59PM EST10.500.050.030.05-0.08-61.54%9,78817,31249.61%
F210122C000110002021-01-15 3:56PM EST11.000.020.020.03-0.04-66.67%4,3866,68859.38%
F210122C000115002021-01-15 3:47PM EST11.500.030.020.030.00-8361,80476.56%
F210122C000120002021-01-15 2:59PM EST12.000.030.020.030.00-9432,74392.19%
F210122C000125002021-01-15 3:49PM EST12.500.010.000.03-0.02-66.67%4481,05498.44%
F210122C000130002021-01-15 3:28PM EST13.000.020.010.020.00-1512,590110.94%
F210122C000135002021-01-15 3:18PM EST13.500.020.000.020.00-6177115.63%
F210122C000140002021-01-15 3:07PM EST14.000.020.000.020.00-50652128.13%
PutsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F210122P000060002021-01-14 10:28AM EST6.000.010.000.030.00-12190.63%
F210122P000065002021-01-05 2:23PM EST6.500.010.000.030.00--0162.50%
F210122P000070002021-01-07 3:32PM EST7.000.010.000.030.00-14286137.50%
F210122P000075002021-01-15 11:45AM EST7.500.020.000.02+0.01+100.00%16517106.25%
F210122P000080002021-01-15 3:57PM EST8.000.010.010.020.00-2332,92890.63%
F210122P000085002021-01-15 3:50PM EST8.500.010.010.020.00-2892,85867.19%
F210122P000090002021-01-15 3:59PM EST9.000.030.020.030.00-8913,51650.78%
F210122P000095002021-01-15 3:59PM EST9.500.070.060.07+0.02+40.00%3,7374,33338.67%
F210122P000100002021-01-15 3:58PM EST10.000.280.280.29+0.11+64.71%3,2868,78338.28%
F210122P000105002021-01-15 3:54PM EST10.500.680.690.73+0.22+47.83%34837752.73%
F210122P000110002021-01-15 3:56PM EST11.001.201.181.21+0.28+30.43%883559.38%
F210122P000115002021-01-14 11:52AM EST11.501.371.331.46-0.49-26.34%420.00%
F210122P000120002021-01-15 1:03PM EST12.002.102.172.21+0.20+10.53%13389.06%
F210122P000130002021-01-08 10:24AM EST13.003.003.103.25+0.11+3.81%1093.75%
F210122P000135002020-12-18 10:56AM EST13.503.653.603.70-0.81-18.16%24139.06%
F210122P000140002021-01-13 9:30AM EST14.004.194.104.200.00-218150.00%