F - Ford Motor Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200409C00000500 | 2020-04-07 12:15PM EDT | 0.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F200409C00001000 | 2020-04-08 3:50PM EDT | 1.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F200409C00001500 | 2020-04-07 1:40PM EDT | 1.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F200409C00002000 | 2020-04-08 2:53PM EDT | 2.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| F200409C00002500 | 2020-04-08 9:38AM EDT | 2.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F200409C00003000 | 2020-04-08 3:52PM EDT | 3.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| F200409C00003500 | 2020-04-08 3:28PM EDT | 3.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| F200409C00004000 | 2020-04-08 3:42PM EDT | 4.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 0.00% |
| F200409C00004500 | 2020-04-08 3:59PM EDT | 4.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2,361 | 0 | 0.00% |
| F200409C00005000 | 2020-04-08 3:59PM EDT | 5.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12,453 | 0 | 0.00% |
| F200409C00005500 | 2020-04-08 3:59PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,147 | 0 | 50.00% |
| F200409C00006000 | 2020-04-08 3:54PM EDT | 6.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 17 | 0 | 175.00% |
| F200409C00006500 | 2020-04-08 1:28PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F200409C00007000 | 2020-04-07 1:26PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F200409C00007500 | 2020-04-02 2:27PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| F200409C00008000 | 2020-04-06 10:28AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F200409C00008500 | 2020-04-06 10:45AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| F200409C00009000 | 2020-03-26 1:44PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F200409C00009500 | 2020-03-25 3:56PM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F200409C00010000 | 2020-03-31 12:01PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F200409C00011500 | 2020-04-06 10:45AM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| F200409C00013000 | 2020-03-09 12:13AM EDT | 13.00 | 0.01 | - | 4.50 | 0.00 | - | - | 1 | 6,993.75% |
| F200409C00013500 | 2020-03-03 11:08PM EDT | 13.50 | 0.01 | - | 0.03 | 0.00 | - | - | 6 | 925.00% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200409P00000500 | 2020-04-08 2:47PM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F200409P00001000 | 2020-04-02 9:34AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| F200409P00001500 | 2020-04-03 11:14AM EDT | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 50.00% |
| F200409P00002000 | 2020-04-08 12:29PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| F200409P00002500 | 2020-04-06 9:55AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| F200409P00003000 | 2020-04-08 1:19PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F200409P00003500 | 2020-04-08 3:47PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| F200409P00004000 | 2020-04-08 3:56PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,365 | 0 | 50.00% |
| F200409P00004500 | 2020-04-08 3:59PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,915 | 0 | 50.00% |
| F200409P00005000 | 2020-04-08 3:59PM EDT | 5.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4,529 | 0 | 6.25% |
| F200409P00005500 | 2020-04-08 3:59PM EDT | 5.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 847 | 0 | 0.00% |
| F200409P00006000 | 2020-04-08 3:59PM EDT | 6.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| F200409P00006500 | 2020-04-08 1:43PM EDT | 6.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F200409P00007000 | 2020-04-08 3:26PM EDT | 7.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| F200409P00007500 | 2020-04-08 2:09PM EDT | 7.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F200409P00008000 | 2020-04-08 3:15PM EDT | 8.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F200409P00008500 | 2020-04-07 3:13PM EDT | 8.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| F200409P00009000 | 2020-04-07 2:56PM EDT | 9.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| F200409P00009500 | 2020-04-08 11:48AM EDT | 9.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F200409P00010000 | 2020-04-06 3:08PM EDT | 10.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F200409P00010500 | 2020-04-01 11:01AM EDT | 10.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F200409P00011000 | 2020-04-03 2:33PM EDT | 11.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F200409P00011500 | 2020-04-07 1:50PM EDT | 11.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| F200409P00012000 | 2020-03-23 2:38PM EDT | 12.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F200409P00012500 | 2020-04-06 12:14AM EDT | 12.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F200409P00013000 | 2020-04-08 11:32AM EDT | 13.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.