F - Ford Motor Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200124C000015002020-01-06 1:56PM EST1.507.657.608.050.00--01,128.13%
F200124C000055002020-01-13 12:13PM EST5.503.703.603.700.00--0259.38%
F200124C000065002020-01-14 1:49PM EST6.502.812.632.690.00-17050.00%
F200124C000070002020-01-15 10:21AM EST7.002.262.132.190.00-1050.00%
F200124C000075002020-01-14 11:08AM EST7.501.791.611.700.00-20120.31%
F200124C000080002020-01-16 11:19AM EST8.001.211.141.190.00-1056.25%
F200124C000085002020-01-17 3:12PM EST8.500.650.650.70-0.03-4.41%114057.81%
F200124C000090002020-01-17 3:59PM EST9.000.170.180.19-0.03-15.00%2,225020.70%
F200124C000095002020-01-17 3:59PM EST9.500.020.010.020.00-2,906028.13%
F200124C000100002020-01-17 1:20PM EST10.000.010.000.01-0.01-50.00%1045.31%
F200124C000105002020-01-17 11:16AM EST10.500.010.000.020.00-1064.06%
F200124C000110002019-12-19 9:30AM EST11.000.030.000.020.00--081.25%
F200124C000115002020-01-07 2:39PM EST11.500.010.000.030.00-50103.13%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200124P000070002019-12-30 9:30AM EST7.000.030.000.020.00--0115.63%
F200124P000075002020-01-13 3:05PM EST7.500.010.000.030.00-53096.88%
F200124P000080002020-01-15 3:26PM EST8.000.010.000.010.00-6056.25%
F200124P000085002020-01-17 3:29PM EST8.500.020.000.01+0.01+100.00%56040.63%
F200124P000090002020-01-17 3:47PM EST9.000.020.020.03-0.01-33.33%518020.70%
F200124P000095002020-01-17 3:30PM EST9.500.360.340.36+0.02+5.88%284028.13%
F200124P000100002020-01-17 3:25PM EST10.000.860.830.87+0.03+3.61%7057.81%
F200124P000105002020-01-15 11:28AM EST10.501.241.311.360.00-28073.44%
F200124P000110002020-01-15 10:13AM EST11.001.721.811.860.00-1092.19%
F200124P000115002019-12-31 2:45PM EST11.502.282.302.390.00--087.50%
F200124P000120002019-12-30 2:12PM EST12.002.742.802.860.00--0125.00%
F200124P000125002019-12-31 12:22PM EST12.503.253.303.400.00-120125.00%
F200124P000130002020-01-15 12:50PM EST13.003.803.803.900.00-5000137.50%
F200124P000135002020-01-08 9:49AM EST13.504.304.304.400.00-20150.00%
F200124P000140002020-01-15 12:50PM EST14.004.804.804.900.00-5000162.50%
F200124P000145002019-12-31 12:22PM EST14.505.255.305.400.00--0175.00%
F200124P000150002019-12-16 12:00AM EST15.006.105.805.850.00--0187.50%
F200124P000155002020-01-07 12:01PM EST15.506.406.306.400.00-10193.75%
F200124P000160002019-12-06 12:40PM EST16.007.006.656.800.00-110.00%
F200124P000165002020-01-15 9:59AM EST16.507.207.307.400.00---212.50%
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