F - Ford Motor Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200710C00001000 | 2020-07-02 10:27AM EDT | 1.00 | 4.15 | 4.80 | 5.25 | 0.00 | - | 1 | 1 | 1,093.75% |
| F200710C00001500 | 2020-07-06 12:27PM EDT | 1.50 | 4.70 | 4.40 | 4.75 | +0.35 | +8.05% | 1 | 3 | 850.00% |
| F200710C00002000 | 2020-06-17 10:32AM EDT | 2.00 | 4.40 | 4.15 | 4.30 | 0.00 | - | 1 | 4 | 612.50% |
| F200710C00002500 | 2020-06-26 10:25AM EDT | 2.50 | 3.40 | 3.65 | 3.75 | 0.00 | - | 101 | 102 | 412.50% |
| F200710C00003000 | 2020-07-06 11:51AM EDT | 3.00 | 3.15 | 2.98 | 3.25 | +0.10 | +3.28% | 1 | 92 | 462.50% |
| F200710C00003500 | 2020-07-06 11:22AM EDT | 3.50 | 2.62 | 2.64 | 2.77 | +0.07 | +2.75% | 2 | 44 | 287.50% |
| F200710C00004000 | 2020-07-06 3:14PM EDT | 4.00 | 2.19 | 2.17 | 2.20 | +0.14 | +6.83% | 10 | 103 | 212.50% |
| F200710C00004500 | 2020-07-06 2:22PM EDT | 4.50 | 1.67 | 1.64 | 1.70 | +0.07 | +4.37% | 11 | 39 | 162.50% |
| F200710C00005000 | 2020-07-06 3:03PM EDT | 5.00 | 1.18 | 1.16 | 1.20 | +0.13 | +12.38% | 59 | 356 | 112.50% |
| F200710C00005500 | 2020-07-06 3:58PM EDT | 5.50 | 0.70 | 0.69 | 0.70 | +0.13 | +22.81% | 663 | 990 | 62.50% |
| F200710C00006000 | 2020-07-06 3:58PM EDT | 6.00 | 0.25 | 0.23 | 0.25 | +0.07 | +38.89% | 3,854 | 7,987 | 53.13% |
| F200710C00006500 | 2020-07-06 3:58PM EDT | 6.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 10,481 | 10,937 | 51.56% |
| F200710C00007000 | 2020-07-06 3:59PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3,123 | 8,340 | 78.13% |
| F200710C00007500 | 2020-07-06 2:39PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 765 | 4,245 | 87.50% |
| F200710C00008000 | 2020-07-06 3:22PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 3,961 | 112.50% |
| F200710C00008500 | 2020-07-06 10:18AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,423 | 137.50% |
| F200710C00009000 | 2020-07-01 11:10AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,087 | 156.25% |
| F200710C00009500 | 2020-06-29 9:37AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 411 | 175.00% |
| F200710C00010000 | 2020-07-01 10:17AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 528 | 193.75% |
| F200710C00010500 | 2020-06-23 3:50PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 213 | 212.50% |
| F200710C00011000 | 2020-06-26 1:48PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 209 | 225.00% |
| F200710C00012000 | 2020-07-01 12:24PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 250.00% |
| F200710C00012500 | 2020-07-06 9:30AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 262.50% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200710P00001500 | 2020-06-30 11:59AM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 575.00% |
| F200710P00002500 | 2020-07-02 9:30AM EDT | 2.50 | 1.07 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 590.63% |
| F200710P00003000 | 2020-06-26 2:58PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 300.00% |
| F200710P00003500 | 2020-06-22 9:35AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 237.50% |
| F200710P00004000 | 2020-07-01 11:51AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 135 | 187.50% |
| F200710P00004500 | 2020-07-02 2:53PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 265 | 143.75% |
| F200710P00005000 | 2020-07-02 3:50PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,139 | 100.00% |
| F200710P00005500 | 2020-07-06 3:58PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 864 | 3,638 | 62.50% |
| F200710P00006000 | 2020-07-06 3:59PM EDT | 6.00 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 5,906 | 18,218 | 53.13% |
| F200710P00006500 | 2020-07-06 3:59PM EDT | 6.50 | 0.35 | 0.34 | 0.36 | -0.15 | -30.00% | 478 | 2,222 | 54.69% |
| F200710P00007000 | 2020-07-06 3:57PM EDT | 7.00 | 0.83 | 0.77 | 0.86 | -0.10 | -10.75% | 54 | 725 | 62.50% |
| F200710P00007500 | 2020-07-06 1:00PM EDT | 7.50 | 1.34 | 1.28 | 1.35 | -0.09 | -6.29% | 7 | 479 | 87.50% |
| F200710P00008000 | 2020-07-06 9:43AM EDT | 8.00 | 1.88 | 1.69 | 1.86 | -0.07 | -3.59% | 4 | 43 | 178.13% |
| F200710P00008500 | 2020-07-06 2:21PM EDT | 8.50 | 2.34 | 2.23 | 2.34 | -0.16 | -6.40% | 5 | 1 | 184.38% |
| F200710P00009000 | 2020-07-02 10:15AM EDT | 9.00 | 2.46 | 2.67 | 2.90 | 0.00 | - | 1 | 9 | 270.31% |
| F200710P00009500 | 2020-07-06 9:30AM EDT | 9.50 | 3.35 | 2.95 | 3.35 | +0.44 | +15.12% | 2 | 1 | 246.88% |
| F200710P00010000 | 2020-06-15 3:56PM EDT | 10.00 | 3.50 | 3.45 | 3.90 | 0.00 | - | 1 | 1 | 320.31% |
| F200710P00011000 | 2020-06-30 9:34AM EDT | 11.00 | 5.00 | 4.35 | 5.00 | 0.00 | - | - | 0 | 440.63% |
| F200710P00012000 | 2020-06-15 3:56PM EDT | 12.00 | 4.85 | 5.70 | 5.95 | 0.00 | - | - | 0 | 293.75% |
| F200710P00012500 | 2020-06-26 2:24PM EDT | 12.50 | 6.35 | 6.25 | 6.35 | -0.30 | -4.51% | 1 | 8 | 359.38% |
© 2020 Verizon Media. All rights reserved.