F - Ford Motor Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F191213C000045002019-11-20 3:39PM EST4.504.154.504.550.00--5225.00%
F191213C000070002019-12-06 1:59PM EST7.002.032.012.03+0.12+6.28%13650.00%
F191213C000075002019-12-06 9:36AM EST7.501.471.511.54+0.03+2.08%14668.75%
F191213C000080002019-12-06 11:50AM EST8.001.041.011.03+0.13+14.29%923553.13%
F191213C000085002019-12-06 3:39PM EST8.500.530.510.52+0.08+17.78%7788512.50%
F191213C000090002019-12-06 3:57PM EST9.000.100.090.10+0.03+42.86%5,3546,96019.53%
F191213C000095002019-12-06 3:42PM EST9.500.010.000.00-0.01-50.00%4064,77312.50%
F191213C000100002019-12-06 12:19PM EST10.000.020.000.00+0.01+100.00%2037225.00%
F191213C000110002019-11-27 1:04PM EST11.000.010.000.010.00--171.88%
F191213C000120002019-12-05 9:30AM EST12.000.010.000.000.00-5850.00%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F191213P000070002019-11-21 1:20PM EST7.000.010.000.000.00--350.00%
F191213P000075002019-12-04 9:30AM EST7.500.010.000.010.00-1368.75%
F191213P000080002019-12-06 9:40AM EST8.000.010.000.010.00-21,03253.13%
F191213P000085002019-12-06 3:55PM EST8.500.020.000.000.00-5492,28812.50%
F191213P000090002019-12-06 3:59PM EST9.000.090.080.09-0.06-40.00%1,0721,78321.49%
F191213P000095002019-12-06 3:29PM EST9.500.490.480.50-0.08-14.04%20335632.81%
F191213P000100002019-12-05 12:50PM EST10.001.110.981.000.00-1493054.69%
F191213P000115002019-11-18 12:10AM EST11.502.372.462.500.00-2050.00%
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