F - Ford Motor Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor5 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200605C000005002020-05-29 1:24PM EDT0.505.205.155.45+0.60+13.04%201,387.50%
F200605C000010002020-05-18 9:37AM EDT1.003.904.255.200.00-50675.00%
F200605C000020002020-05-27 10:43AM EDT2.003.903.404.400.00-29725.00%
F200605C000025002020-05-26 12:04PM EDT2.503.352.943.700.00-14500.00%
F200605C000030002020-05-29 3:32PM EDT3.002.742.542.93-0.15-5.19%2122287.50%
F200605C000035002020-05-29 2:17PM EDT3.502.182.022.45-0.25-10.29%525228.13%
F200605C000040002020-05-29 3:00PM EDT4.001.731.691.73-0.20-10.36%4735850.00%
F200605C000045002020-05-29 12:02PM EDT4.501.211.191.35-0.15-11.03%10193157.81%
F200605C000050002020-05-29 3:59PM EDT5.000.750.720.75-0.12-13.79%3682,50579.69%
F200605C000055002020-05-29 3:57PM EDT5.500.290.290.30-0.15-34.09%2,4947,28959.38%
F200605C000060002020-05-29 3:59PM EDT6.000.080.080.09-0.07-46.67%10,44116,08265.63%
F200605C000065002020-05-29 3:58PM EDT6.500.030.020.03-0.03-50.00%2,7188,50575.00%
F200605C000070002020-05-29 3:58PM EDT7.000.020.010.020.00-813,08193.75%
F200605C000075002020-05-29 3:08PM EDT7.500.010.000.01-0.01-50.00%24554496.88%
F200605C000080002020-05-28 3:32PM EDT8.000.010.000.010.00-4578118.75%
F200605C000090002020-05-27 10:39AM EDT9.000.010.010.020.00---181.25%
F200605C000105002020-05-13 7:07PM EDT10.500.030.000.040.00-55237.50%
Putsfor5 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200605P000020002020-05-15 10:45AM EDT2.000.010.000.010.00-12350.00%
F200605P000025002020-05-20 10:16AM EDT2.500.010.000.010.00-319275.00%
F200605P000030002020-05-26 9:37AM EDT3.000.010.000.000.00-67150.00%
F200605P000035002020-05-29 3:38PM EDT3.500.010.000.010.00-11,483175.00%
F200605P000040002020-05-29 1:17PM EDT4.000.010.000.000.00-121,09450.00%
F200605P000045002020-05-29 3:33PM EDT4.500.020.000.02+0.01+100.00%1621,648103.13%
F200605P000050002020-05-29 3:56PM EDT5.000.020.020.03-0.01-33.33%4,8197,45379.69%
F200605P000055002020-05-29 3:57PM EDT5.500.090.080.090.00-8,5975,24159.38%
F200605P000060002020-05-29 3:58PM EDT6.000.370.360.38+0.08+27.59%1,8932,45364.06%
F200605P000065002020-05-29 3:49PM EDT6.500.830.810.86+0.12+16.90%16027589.06%
F200605P000070002020-05-29 3:28PM EDT7.001.281.281.31+0.19+17.43%316578.13%
F200605P000075002020-05-29 1:54PM EDT7.501.871.612.12+0.28+17.61%419171.88%
F200605P000080002020-05-29 2:49PM EDT8.002.322.132.68+0.23+11.00%465225.00%
F200605P000090002020-05-29 12:51PM EDT9.003.403.253.80+0.30+9.68%54339.84%
F200605P000095002020-05-29 12:52PM EDT9.503.903.754.10+0.30+8.33%1-309.38%
F200605P000105002020-05-27 10:50AM EDT10.504.654.755.150.00-88364.06%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more