F - Ford Motor Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200409C000005002020-04-07 12:15PM EDT0.504.400.000.000.00-200.00%
F200409C000010002020-04-08 3:50PM EDT1.004.000.000.000.00-500.00%
F200409C000015002020-04-07 1:40PM EDT1.503.350.000.000.00-100.00%
F200409C000020002020-04-08 2:53PM EDT2.003.000.000.000.00-1100.00%
F200409C000025002020-04-08 9:38AM EDT2.502.300.000.000.00-100.00%
F200409C000030002020-04-08 3:52PM EDT3.002.070.000.000.00-4000.00%
F200409C000035002020-04-08 3:28PM EDT3.501.510.000.000.00-2900.00%
F200409C000040002020-04-08 3:42PM EDT4.001.070.000.000.00-37500.00%
F200409C000045002020-04-08 3:59PM EDT4.500.560.000.000.00-2,36100.00%
F200409C000050002020-04-08 3:59PM EDT5.000.130.000.000.00-12,45300.00%
F200409C000055002020-04-08 3:59PM EDT5.500.020.000.000.00-4,147050.00%
F200409C000060002020-04-08 3:54PM EDT6.000.010.010.000.00-170175.00%
F200409C000065002020-04-08 1:28PM EDT6.500.010.000.000.00-1050.00%
F200409C000070002020-04-07 1:26PM EDT7.000.010.000.000.00-5050.00%
F200409C000075002020-04-02 2:27PM EDT7.500.010.000.000.00-13050.00%
F200409C000080002020-04-06 10:28AM EDT8.000.010.000.000.00-1050.00%
F200409C000085002020-04-06 10:45AM EDT8.500.010.000.000.00-10050.00%
F200409C000090002020-03-26 1:44PM EDT9.000.010.000.000.00-5050.00%
F200409C000095002020-03-25 3:56PM EDT9.500.030.000.000.00-1050.00%
F200409C000100002020-03-31 12:01PM EDT10.000.030.000.000.00-1050.00%
F200409C000115002020-04-06 10:45AM EDT11.500.020.000.000.00-10050.00%
F200409C000130002020-03-09 12:13AM EDT13.000.01-4.500.00--16,993.75%
F200409C000135002020-03-03 11:08PM EDT13.500.01-0.030.00--6925.00%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200409P000005002020-04-08 2:47PM EDT0.500.010.000.000.00-1050.00%
F200409P000010002020-04-02 9:34AM EDT1.000.010.000.000.00-3050.00%
F200409P000015002020-04-03 11:14AM EDT1.500.010.000.000.00-172050.00%
F200409P000020002020-04-08 12:29PM EDT2.000.010.000.000.00-3050.00%
F200409P000025002020-04-06 9:55AM EDT2.500.010.000.000.00-9050.00%
F200409P000030002020-04-08 1:19PM EDT3.000.010.000.000.00-2050.00%
F200409P000035002020-04-08 3:47PM EDT3.500.010.000.000.00-9050.00%
F200409P000040002020-04-08 3:56PM EDT4.000.010.000.000.00-2,365050.00%
F200409P000045002020-04-08 3:59PM EDT4.500.010.000.000.00-7,915050.00%
F200409P000050002020-04-08 3:59PM EDT5.000.120.000.000.00-4,52906.25%
F200409P000055002020-04-08 3:59PM EDT5.500.500.000.000.00-84700.00%
F200409P000060002020-04-08 3:59PM EDT6.000.990.000.000.00-9700.00%
F200409P000065002020-04-08 1:43PM EDT6.501.510.000.000.00-500.00%
F200409P000070002020-04-08 3:26PM EDT7.002.010.000.000.00-4200.00%
F200409P000075002020-04-08 2:09PM EDT7.502.510.000.000.00-100.00%
F200409P000080002020-04-08 3:15PM EDT8.002.980.000.000.00-400.00%
F200409P000085002020-04-07 3:13PM EDT8.503.750.000.000.00-1500.00%
F200409P000090002020-04-07 2:56PM EDT9.004.300.000.000.00-1900.00%
F200409P000095002020-04-08 11:48AM EDT9.504.500.000.000.00-100.00%
F200409P000100002020-04-06 3:08PM EDT10.005.500.000.000.00-200.00%
F200409P000105002020-04-01 11:01AM EDT10.505.850.000.000.00--00.00%
F200409P000110002020-04-03 2:33PM EDT11.006.200.000.000.00-100.00%
F200409P000115002020-04-07 1:50PM EDT11.506.650.000.000.00-900.00%
F200409P000120002020-03-23 2:38PM EDT12.007.300.000.000.00-100.00%
F200409P000125002020-04-06 12:14AM EDT12.508.050.000.000.00--00.00%
F200409P000130002020-04-08 11:32AM EDT13.008.050.000.000.00-100.00%
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