F - Ford Motor Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200710C000010002020-07-02 10:27AM EDT1.004.154.805.250.00-111,093.75%
F200710C000015002020-07-06 12:27PM EDT1.504.704.404.75+0.35+8.05%13850.00%
F200710C000020002020-06-17 10:32AM EDT2.004.404.154.300.00-14612.50%
F200710C000025002020-06-26 10:25AM EDT2.503.403.653.750.00-101102412.50%
F200710C000030002020-07-06 11:51AM EDT3.003.152.983.25+0.10+3.28%192462.50%
F200710C000035002020-07-06 11:22AM EDT3.502.622.642.77+0.07+2.75%244287.50%
F200710C000040002020-07-06 3:14PM EDT4.002.192.172.20+0.14+6.83%10103212.50%
F200710C000045002020-07-06 2:22PM EDT4.501.671.641.70+0.07+4.37%1139162.50%
F200710C000050002020-07-06 3:03PM EDT5.001.181.161.20+0.13+12.38%59356112.50%
F200710C000055002020-07-06 3:58PM EDT5.500.700.690.70+0.13+22.81%66399062.50%
F200710C000060002020-07-06 3:58PM EDT6.000.250.230.25+0.07+38.89%3,8547,98753.13%
F200710C000065002020-07-06 3:58PM EDT6.500.040.030.04-0.01-20.00%10,48110,93751.56%
F200710C000070002020-07-06 3:59PM EDT7.000.020.010.020.00-3,1238,34078.13%
F200710C000075002020-07-06 2:39PM EDT7.500.010.000.01-0.01-50.00%7654,24587.50%
F200710C000080002020-07-06 3:22PM EDT8.000.010.000.010.00-633,961112.50%
F200710C000085002020-07-06 10:18AM EDT8.500.010.000.010.00-71,423137.50%
F200710C000090002020-07-01 11:10AM EDT9.000.010.000.010.00-51,087156.25%
F200710C000095002020-06-29 9:37AM EDT9.500.010.000.010.00-2411175.00%
F200710C000100002020-07-01 10:17AM EDT10.000.010.000.010.00-1528193.75%
F200710C000105002020-06-23 3:50PM EDT10.500.010.000.010.00-1213212.50%
F200710C000110002020-06-26 1:48PM EDT11.000.010.000.010.00-70209225.00%
F200710C000120002020-07-01 12:24PM EDT12.000.010.000.010.00-1103250.00%
F200710C000125002020-07-06 9:30AM EDT12.500.010.000.010.00-133262.50%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200710P000015002020-06-30 11:59AM EDT1.500.010.000.010.00--2575.00%
F200710P000025002020-07-02 9:30AM EDT2.501.070.000.150.00-1010590.63%
F200710P000030002020-06-26 2:58PM EDT3.000.010.000.010.00-34300.00%
F200710P000035002020-06-22 9:35AM EDT3.500.010.000.010.00-125237.50%
F200710P000040002020-07-01 11:51AM EDT4.000.010.000.010.00-68135187.50%
F200710P000045002020-07-02 2:53PM EDT4.500.010.000.010.00-2265143.75%
F200710P000050002020-07-02 3:50PM EDT5.000.010.000.010.00-13,139100.00%
F200710P000055002020-07-06 3:58PM EDT5.500.010.000.01-0.02-66.67%8643,63862.50%
F200710P000060002020-07-06 3:59PM EDT6.000.050.040.06-0.09-64.29%5,90618,21853.13%
F200710P000065002020-07-06 3:59PM EDT6.500.350.340.36-0.15-30.00%4782,22254.69%
F200710P000070002020-07-06 3:57PM EDT7.000.830.770.86-0.10-10.75%5472562.50%
F200710P000075002020-07-06 1:00PM EDT7.501.341.281.35-0.09-6.29%747987.50%
F200710P000080002020-07-06 9:43AM EDT8.001.881.691.86-0.07-3.59%443178.13%
F200710P000085002020-07-06 2:21PM EDT8.502.342.232.34-0.16-6.40%51184.38%
F200710P000090002020-07-02 10:15AM EDT9.002.462.672.900.00-19270.31%
F200710P000095002020-07-06 9:30AM EDT9.503.352.953.35+0.44+15.12%21246.88%
F200710P000100002020-06-15 3:56PM EDT10.003.503.453.900.00-11320.31%
F200710P000110002020-06-30 9:34AM EDT11.005.004.355.000.00--0440.63%
F200710P000120002020-06-15 3:56PM EDT12.004.855.705.950.00--0293.75%
F200710P000125002020-06-26 2:24PM EDT12.506.356.256.35-0.30-4.51%18359.38%
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