F - Ford Motor Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F230915C000023502023-05-19 10:03AM EDT2.359.410.000.000.00-1000.00%
F230915C000030002023-02-09 4:06PM EDT3.0010.450.000.000.00-165110.00%
F230915C000033502023-05-31 2:49PM EDT3.358.750.000.000.00-600.00%
F230915C000043502023-04-25 1:15PM EDT4.357.536.957.200.00-5120.00%
F230915C000050002023-05-03 1:12PM EDT5.006.957.457.500.00-2520.00%
F230915C000053502023-05-16 9:50AM EDT5.356.150.000.000.00-1400.00%
F230915C000060002023-05-24 1:25PM EDT6.005.350.000.000.00-400.00%
F230915C000063502023-06-01 9:40AM EDT6.355.700.000.000.00-600.00%
F230915C000070002023-06-01 3:35PM EDT7.005.150.000.000.00-1300.00%
F230915C000073502023-06-05 10:23AM EDT7.355.300.000.000.00-100.00%
F230915C000080002023-06-02 11:20AM EDT8.004.600.000.000.00-300.00%
F230915C000083502023-06-05 3:50PM EDT8.354.320.000.000.00-1000.00%
F230915C000090002023-06-05 3:08PM EDT9.003.700.000.000.00-3000.00%
F230915C000093502023-06-05 2:06PM EDT9.353.450.000.000.00-200.00%
F230915C000100002023-06-05 3:48PM EDT10.002.800.000.000.00-19600.00%
F230915C000103502023-06-05 3:08PM EDT10.352.450.000.000.00-2800.00%
F230915C000110002023-06-05 12:46PM EDT11.002.030.000.000.00-6800.00%
F230915C000113502023-06-05 3:39PM EDT11.351.700.000.000.00-2300.00%
F230915C000120002023-06-05 2:47PM EDT12.001.260.000.000.00-62500.00%
F230915C000123502023-06-05 3:58PM EDT12.351.050.000.000.00-18600.00%
F230915C000130002023-06-05 3:58PM EDT13.000.730.000.000.00-76701.56%
F230915C000133502023-06-05 3:53PM EDT13.350.580.000.000.00-14003.13%
F230915C000140002023-06-05 3:47PM EDT14.000.380.000.000.00-35406.25%
F230915C000143502023-06-05 2:18PM EDT14.350.300.000.000.00-6906.25%
F230915C000150002023-06-05 3:59PM EDT15.000.200.000.000.00-2,87006.25%
F230915C000153502023-06-05 1:29PM EDT15.350.160.000.000.00-107012.50%
F230915C000160002023-06-05 3:32PM EDT16.000.100.000.000.00-65012.50%
F230915C000163502023-06-05 1:16PM EDT16.350.080.000.000.00-12012.50%
F230915C000170002023-06-05 12:52PM EDT17.000.060.000.000.00-3012.50%
F230915C000173502023-06-02 11:13AM EDT17.350.040.000.000.00-18012.50%
F230915C000180002023-06-05 9:30AM EDT18.000.030.000.000.00-1012.50%
F230915C000183502023-06-05 3:59PM EDT18.350.020.000.000.00-55012.50%
F230915C000190002023-05-31 1:26PM EDT19.000.030.000.000.00-25025.00%
F230915C000193502023-06-02 10:32AM EDT19.350.020.000.000.00-7025.00%
F230915C000200002023-06-05 11:27AM EDT20.000.020.000.000.00-50025.00%
F230915C000203502023-06-02 3:19PM EDT20.350.030.000.000.00-75025.00%
F230915C000210002023-02-09 12:31PM EDT21.000.110.000.000.00-114025.00%
F230915C000213502023-05-31 3:59PM EDT21.350.020.000.000.00-10025.00%
F230915C000220002023-02-09 12:52PM EDT22.000.080.000.000.00-148,94325.00%
F230915C000223502023-06-02 10:05AM EDT22.350.020.000.000.00-70025.00%
F230915C000230002023-02-07 11:42AM EDT23.000.050.000.000.00-114725.00%
F230915C000233502023-04-12 9:30AM EDT23.350.020.000.000.00-215325.00%
F230915C000243502023-05-30 12:29PM EDT24.350.010.000.000.00-4025.00%
F230915C000250002023-02-09 4:48PM EDT25.000.040.000.000.00-43,05425.00%
F230915C000263502023-05-17 2:39PM EDT26.350.020.000.000.00-75025.00%
F230915C000270002023-02-08 12:53PM EDT27.000.020.000.000.00-22,34025.00%
F230915C000293502023-06-05 12:40PM EDT29.350.010.000.000.00-1050.00%
F230915C000300002023-02-09 12:50PM EDT30.000.030.000.000.00-24,74350.00%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F230915P000023502023-05-02 11:43AM EDT2.350.020.000.020.00-51,224131.25%
F230915P000030002023-01-24 12:32PM EDT3.000.030.000.000.00-11,21050.00%
F230915P000033502023-03-28 1:16PM EDT3.350.020.000.020.00-12,160106.25%
F230915P000043502023-05-22 11:22AM EDT4.350.010.000.000.00-1050.00%
F230915P000050002023-05-24 9:30AM EDT5.000.020.000.000.00-1050.00%
F230915P000053502023-06-01 9:44AM EDT5.350.030.000.000.00-50050.00%
F230915P000060002023-05-26 11:26AM EDT6.000.030.000.000.00-140025.00%
F230915P000063502023-06-05 9:30AM EDT6.350.030.000.000.00-3025.00%
F230915P000070002023-06-05 11:40AM EDT7.000.040.000.000.00-6025.00%
F230915P000073502023-06-05 10:35AM EDT7.350.040.000.000.00-3025.00%
F230915P000080002023-06-05 10:56AM EDT8.000.060.000.000.00-3025.00%
F230915P000083502023-06-02 3:49PM EDT8.350.070.000.000.00-73025.00%
F230915P000090002023-06-05 12:45PM EDT9.000.100.000.000.00-24012.50%
F230915P000093502023-06-05 3:52PM EDT9.350.120.000.000.00-2012.50%
F230915P000100002023-06-05 2:05PM EDT10.000.180.000.000.00-35012.50%
F230915P000103502023-06-05 2:56PM EDT10.350.230.000.000.00-12012.50%
F230915P000110002023-06-05 2:56PM EDT11.000.350.000.000.00-8006.25%
F230915P000113502023-06-05 3:08PM EDT11.350.440.000.000.00-14206.25%
F230915P000120002023-06-05 3:52PM EDT12.000.650.000.000.00-6303.13%
F230915P000123502023-06-05 3:10PM EDT12.350.790.000.000.00-3201.56%
F230915P000130002023-06-05 1:14PM EDT13.001.060.000.000.00-7400.00%
F230915P000133502023-06-05 2:38PM EDT13.351.310.000.000.00-18900.00%
F230915P000140002023-06-05 3:54PM EDT14.001.730.000.000.00-200.00%
F230915P000143502023-06-05 12:25PM EDT14.351.990.000.000.00-1600.00%
F230915P000150002023-06-05 1:27PM EDT15.002.520.000.000.00-1100.00%
F230915P000153502023-06-02 12:21PM EDT15.353.000.000.000.00-19500.00%
F230915P000160002023-06-05 1:57PM EDT16.003.400.000.000.00-2500.00%
F230915P000163502023-06-05 2:53PM EDT16.353.800.000.000.00-100.00%
F230915P000170002023-06-05 1:36PM EDT17.004.450.000.000.00-100.00%
F230915P000173502023-05-08 10:18AM EDT17.355.430.000.000.00-100.00%
F230915P000180002023-05-05 1:08PM EDT18.005.955.455.750.00-12052.25%
F230915P000183502023-04-20 9:32AM EDT18.356.756.556.900.00-38094.24%
F230915P000190002023-04-26 9:33AM EDT19.007.206.806.900.00-9073.44%
F230915P000193502023-06-02 9:48AM EDT19.357.150.000.000.00-200.00%
F230915P000200002023-04-10 9:40AM EDT20.007.758.058.200.00-5762893.16%
F230915P000203502023-04-10 9:40AM EDT20.358.108.408.550.00-7095.12%
F230915P000213502023-05-01 9:39AM EDT21.359.209.109.200.00-20082.81%
F230915P000220002022-12-23 11:00AM EDT22.0010.709.609.800.00-144279.10%
F230915P000223502023-04-10 9:45AM EDT22.3510.0010.4010.550.00-10105.27%
F230915P000233502023-04-10 9:38AM EDT23.3511.1511.4011.550.00-280109.96%
F230915P000243502023-04-06 12:55PM EDT24.3512.0012.3012.450.00-80108.98%
F230915P000250002023-01-12 4:45PM EDT25.0011.700.000.000.00-6170.00%
F230915P000263502023-05-31 2:50PM EDT26.3514.300.000.000.00-17000.00%
F230915P000270002023-01-17 1:33PM EDT27.0014.500.000.000.00-21570.00%
F230915P000293502023-04-10 9:39AM EDT29.3517.1017.4017.550.00-260132.72%
F230915P000300002023-01-18 12:32PM EDT30.0017.500.000.000.00-3180.00%