F - Ford Motor Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor5 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200605C00000500 | 2020-05-29 1:24PM EDT | 0.50 | 5.20 | 5.15 | 5.45 | +0.60 | +13.04% | 2 | 0 | 1,387.50% |
| F200605C00001000 | 2020-05-18 9:37AM EDT | 1.00 | 3.90 | 4.25 | 5.20 | 0.00 | - | 5 | 0 | 675.00% |
| F200605C00002000 | 2020-05-27 10:43AM EDT | 2.00 | 3.90 | 3.40 | 4.40 | 0.00 | - | 2 | 9 | 725.00% |
| F200605C00002500 | 2020-05-26 12:04PM EDT | 2.50 | 3.35 | 2.94 | 3.70 | 0.00 | - | 1 | 4 | 500.00% |
| F200605C00003000 | 2020-05-29 3:32PM EDT | 3.00 | 2.74 | 2.54 | 2.93 | -0.15 | -5.19% | 21 | 22 | 287.50% |
| F200605C00003500 | 2020-05-29 2:17PM EDT | 3.50 | 2.18 | 2.02 | 2.45 | -0.25 | -10.29% | 5 | 25 | 228.13% |
| F200605C00004000 | 2020-05-29 3:00PM EDT | 4.00 | 1.73 | 1.69 | 1.73 | -0.20 | -10.36% | 47 | 358 | 50.00% |
| F200605C00004500 | 2020-05-29 12:02PM EDT | 4.50 | 1.21 | 1.19 | 1.35 | -0.15 | -11.03% | 10 | 193 | 157.81% |
| F200605C00005000 | 2020-05-29 3:59PM EDT | 5.00 | 0.75 | 0.72 | 0.75 | -0.12 | -13.79% | 368 | 2,505 | 79.69% |
| F200605C00005500 | 2020-05-29 3:57PM EDT | 5.50 | 0.29 | 0.29 | 0.30 | -0.15 | -34.09% | 2,494 | 7,289 | 59.38% |
| F200605C00006000 | 2020-05-29 3:59PM EDT | 6.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 10,441 | 16,082 | 65.63% |
| F200605C00006500 | 2020-05-29 3:58PM EDT | 6.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 2,718 | 8,505 | 75.00% |
| F200605C00007000 | 2020-05-29 3:58PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 81 | 3,081 | 93.75% |
| F200605C00007500 | 2020-05-29 3:08PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 245 | 544 | 96.88% |
| F200605C00008000 | 2020-05-28 3:32PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 578 | 118.75% |
| F200605C00009000 | 2020-05-27 10:39AM EDT | 9.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | - | - | 181.25% |
| F200605C00010500 | 2020-05-13 7:07PM EDT | 10.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 237.50% |
Putsfor5 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200605P00002000 | 2020-05-15 10:45AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 350.00% |
| F200605P00002500 | 2020-05-20 10:16AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 19 | 275.00% |
| F200605P00003000 | 2020-05-26 9:37AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 50.00% |
| F200605P00003500 | 2020-05-29 3:38PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,483 | 175.00% |
| F200605P00004000 | 2020-05-29 1:17PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,094 | 50.00% |
| F200605P00004500 | 2020-05-29 3:33PM EDT | 4.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 162 | 1,648 | 103.13% |
| F200605P00005000 | 2020-05-29 3:56PM EDT | 5.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4,819 | 7,453 | 79.69% |
| F200605P00005500 | 2020-05-29 3:57PM EDT | 5.50 | 0.09 | 0.08 | 0.09 | 0.00 | - | 8,597 | 5,241 | 59.38% |
| F200605P00006000 | 2020-05-29 3:58PM EDT | 6.00 | 0.37 | 0.36 | 0.38 | +0.08 | +27.59% | 1,893 | 2,453 | 64.06% |
| F200605P00006500 | 2020-05-29 3:49PM EDT | 6.50 | 0.83 | 0.81 | 0.86 | +0.12 | +16.90% | 160 | 275 | 89.06% |
| F200605P00007000 | 2020-05-29 3:28PM EDT | 7.00 | 1.28 | 1.28 | 1.31 | +0.19 | +17.43% | 31 | 65 | 78.13% |
| F200605P00007500 | 2020-05-29 1:54PM EDT | 7.50 | 1.87 | 1.61 | 2.12 | +0.28 | +17.61% | 4 | 19 | 171.88% |
| F200605P00008000 | 2020-05-29 2:49PM EDT | 8.00 | 2.32 | 2.13 | 2.68 | +0.23 | +11.00% | 4 | 65 | 225.00% |
| F200605P00009000 | 2020-05-29 12:51PM EDT | 9.00 | 3.40 | 3.25 | 3.80 | +0.30 | +9.68% | 5 | 4 | 339.84% |
| F200605P00009500 | 2020-05-29 12:52PM EDT | 9.50 | 3.90 | 3.75 | 4.10 | +0.30 | +8.33% | 1 | - | 309.38% |
| F200605P00010500 | 2020-05-27 10:50AM EDT | 10.50 | 4.65 | 4.75 | 5.15 | 0.00 | - | 8 | 8 | 364.06% |
© 2020 Verizon Media. All rights reserved.