F - Ford Motor Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200124C00001500 | 2020-01-06 1:56PM EST | 1.50 | 7.65 | 7.60 | 8.05 | 0.00 | - | - | 0 | 1,128.13% |
| F200124C00005500 | 2020-01-13 12:13PM EST | 5.50 | 3.70 | 3.60 | 3.70 | 0.00 | - | - | 0 | 259.38% |
| F200124C00006500 | 2020-01-14 1:49PM EST | 6.50 | 2.81 | 2.63 | 2.69 | 0.00 | - | 17 | 0 | 50.00% |
| F200124C00007000 | 2020-01-15 10:21AM EST | 7.00 | 2.26 | 2.13 | 2.19 | 0.00 | - | 1 | 0 | 50.00% |
| F200124C00007500 | 2020-01-14 11:08AM EST | 7.50 | 1.79 | 1.61 | 1.70 | 0.00 | - | 2 | 0 | 120.31% |
| F200124C00008000 | 2020-01-16 11:19AM EST | 8.00 | 1.21 | 1.14 | 1.19 | 0.00 | - | 1 | 0 | 56.25% |
| F200124C00008500 | 2020-01-17 3:12PM EST | 8.50 | 0.65 | 0.65 | 0.70 | -0.03 | -4.41% | 114 | 0 | 57.81% |
| F200124C00009000 | 2020-01-17 3:59PM EST | 9.00 | 0.17 | 0.18 | 0.19 | -0.03 | -15.00% | 2,225 | 0 | 20.70% |
| F200124C00009500 | 2020-01-17 3:59PM EST | 9.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,906 | 0 | 28.13% |
| F200124C00010000 | 2020-01-17 1:20PM EST | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 0 | 45.31% |
| F200124C00010500 | 2020-01-17 11:16AM EST | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 64.06% |
| F200124C00011000 | 2019-12-19 9:30AM EST | 11.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 0 | 81.25% |
| F200124C00011500 | 2020-01-07 2:39PM EST | 11.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 103.13% |
Putsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200124P00007000 | 2019-12-30 9:30AM EST | 7.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 0 | 115.63% |
| F200124P00007500 | 2020-01-13 3:05PM EST | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 53 | 0 | 96.88% |
| F200124P00008000 | 2020-01-15 3:26PM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 0 | 56.25% |
| F200124P00008500 | 2020-01-17 3:29PM EST | 8.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 56 | 0 | 40.63% |
| F200124P00009000 | 2020-01-17 3:47PM EST | 9.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 518 | 0 | 20.70% |
| F200124P00009500 | 2020-01-17 3:30PM EST | 9.50 | 0.36 | 0.34 | 0.36 | +0.02 | +5.88% | 284 | 0 | 28.13% |
| F200124P00010000 | 2020-01-17 3:25PM EST | 10.00 | 0.86 | 0.83 | 0.87 | +0.03 | +3.61% | 7 | 0 | 57.81% |
| F200124P00010500 | 2020-01-15 11:28AM EST | 10.50 | 1.24 | 1.31 | 1.36 | 0.00 | - | 28 | 0 | 73.44% |
| F200124P00011000 | 2020-01-15 10:13AM EST | 11.00 | 1.72 | 1.81 | 1.86 | 0.00 | - | 1 | 0 | 92.19% |
| F200124P00011500 | 2019-12-31 2:45PM EST | 11.50 | 2.28 | 2.30 | 2.39 | 0.00 | - | - | 0 | 87.50% |
| F200124P00012000 | 2019-12-30 2:12PM EST | 12.00 | 2.74 | 2.80 | 2.86 | 0.00 | - | - | 0 | 125.00% |
| F200124P00012500 | 2019-12-31 12:22PM EST | 12.50 | 3.25 | 3.30 | 3.40 | 0.00 | - | 12 | 0 | 125.00% |
| F200124P00013000 | 2020-01-15 12:50PM EST | 13.00 | 3.80 | 3.80 | 3.90 | 0.00 | - | 500 | 0 | 137.50% |
| F200124P00013500 | 2020-01-08 9:49AM EST | 13.50 | 4.30 | 4.30 | 4.40 | 0.00 | - | 2 | 0 | 150.00% |
| F200124P00014000 | 2020-01-15 12:50PM EST | 14.00 | 4.80 | 4.80 | 4.90 | 0.00 | - | 500 | 0 | 162.50% |
| F200124P00014500 | 2019-12-31 12:22PM EST | 14.50 | 5.25 | 5.30 | 5.40 | 0.00 | - | - | 0 | 175.00% |
| F200124P00015000 | 2019-12-16 12:00AM EST | 15.00 | 6.10 | 5.80 | 5.85 | 0.00 | - | - | 0 | 187.50% |
| F200124P00015500 | 2020-01-07 12:01PM EST | 15.50 | 6.40 | 6.30 | 6.40 | 0.00 | - | 1 | 0 | 193.75% |
| F200124P00016000 | 2019-12-06 12:40PM EST | 16.00 | 7.00 | 6.65 | 6.80 | 0.00 | - | 1 | 1 | 0.00% |
| F200124P00016500 | 2020-01-15 9:59AM EST | 16.50 | 7.20 | 7.30 | 7.40 | 0.00 | - | - | - | 212.50% |