F - Ford Motor Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F230609C000080002023-05-26 11:58AM EDT8.004.104.354.450.00-23143.75%
F230609C000085002023-05-25 9:45AM EDT8.502.933.853.950.00--4125.00%
F230609C000090002023-05-26 1:22PM EDT9.003.303.353.450.00-39109.38%
F230609C000095002023-06-02 9:31AM EDT9.502.822.852.95+0.35+14.17%11293.75%
F230609C000100002023-06-02 1:24PM EDT10.002.492.342.45+0.36+16.90%173668.75%
F230609C000105002023-06-02 1:41PM EDT10.501.941.841.96+0.30+18.29%167062.50%
F230609C000110002023-06-02 3:38PM EDT11.001.451.361.46+0.30+26.09%9365653.13%
F230609C000115002023-06-02 3:59PM EDT11.500.920.880.94+0.25+37.31%6771,92647.66%
F230609C000120002023-06-02 3:59PM EDT12.000.470.460.48+0.17+56.67%3,91610,69634.77%
F230609C000125002023-06-02 4:00PM EDT12.500.170.160.17+0.08+88.89%15,32610,90832.03%
F230609C000130002023-06-02 3:59PM EDT13.000.060.050.06+0.03+100.00%8,63813,95436.72%
F230609C000135002023-06-02 3:59PM EDT13.500.020.020.030.00-1,2074,95544.53%
F230609C000140002023-06-02 3:18PM EDT14.000.020.010.020.00-2852,60250.00%
F230609C000145002023-06-02 3:58PM EDT14.500.020.010.020.00-24329262.50%
F230609C000150002023-06-02 10:43AM EDT15.000.010.000.01-0.01-50.00%350662.50%
F230609C000155002023-06-02 1:29PM EDT15.500.010.000.020.00-114678.13%
F230609C000170002023-06-02 9:55AM EDT17.000.020.000.02+0.01+100.00%14103.13%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F230609P000075002023-05-05 2:05PM EDT7.500.040.000.030.00-22171.88%
F230609P000080002023-05-30 9:45AM EDT8.000.010.000.020.00-212143.75%
F230609P000085002023-06-01 11:24AM EDT8.500.020.000.010.00-830112.50%
F230609P000090002023-05-23 10:13AM EDT9.000.010.000.010.00-24096.88%
F230609P000095002023-05-31 12:26PM EDT9.500.010.000.010.00-5020284.38%
F230609P000100002023-06-02 9:33AM EDT10.000.010.000.010.00-5083368.75%
F230609P000105002023-06-02 1:42PM EDT10.500.010.000.010.00-103,93956.25%
F230609P000110002023-06-02 3:58PM EDT11.000.010.000.01-0.01-50.00%4536,01846.88%
F230609P000115002023-06-02 3:56PM EDT11.500.030.020.03-0.03-50.00%1,35410,81441.02%
F230609P000120002023-06-02 3:59PM EDT12.000.070.070.08-0.13-65.00%4,8684,76933.20%
F230609P000125002023-06-02 3:59PM EDT12.500.270.250.27-0.22-44.90%2,1071,07330.47%
F230609P000130002023-06-02 3:48PM EDT13.000.640.640.67-0.23-26.44%23243936.72%
F230609P000135002023-06-02 3:27PM EDT13.501.111.071.18-0.42-27.45%1272156.64%
F230609P000140002023-06-02 3:52PM EDT14.001.611.581.65-0.27-14.36%12815262.50%
F230609P000145002023-06-02 1:44PM EDT14.502.082.072.17-0.38-15.45%1057.81%
F230609P000150002023-06-02 10:27AM EDT15.002.712.552.68-0.29-9.67%1262.50%