F - Ford Motor Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:1.00
Callsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200619C000010002020-06-02 11:16AM EDT2020-06-194.856.207.100.00-1911,028.13%
F200702C000010002020-06-01 11:10AM EDT2020-07-024.855.958.400.00-131,368.75%
F200717C000010002020-06-05 9:37AM EDT2020-07-176.005.806.95+1.05+21.21%510325.00%
F200821C000010002020-06-03 12:32PM EDT2020-08-215.155.807.150.00-130323.44%
F200918C000010002020-06-05 9:33AM EDT2020-09-186.055.757.00+1.15+23.47%1288203.13%
F201218C000010002020-06-05 11:32AM EDT2020-12-186.205.856.90+0.75+13.76%40148.44%
F210115C000010002020-06-05 2:58PM EDT2021-01-156.445.756.95+0.89+16.04%731,072115.63%
F220121C000010002020-06-05 11:29AM EDT2022-01-216.374.607.30+0.77+13.75%10378.13%
Putsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200619P000010002020-06-02 12:26PM EDT2020-06-190.010.000.010.00-15,507425.00%
F200717P000010002020-05-20 3:32PM EDT2020-07-170.020.000.020.00-111268.75%
F200821P000010002020-05-29 2:37PM EDT2020-08-210.020.000.030.00-1104206.25%
F200918P000010002020-06-04 10:01AM EDT2020-09-180.010.010.020.00-80178.13%
F201218P000010002020-06-05 11:09AM EDT2020-12-180.040.010.04+0.02+100.00%283140.63%
F210115P000010002020-06-05 11:10AM EDT2021-01-150.040.020.04-0.01-20.00%612,962135.94%
F220121P000010002020-06-05 2:40PM EDT2022-01-210.090.060.11-0.02-18.18%282,000102.73%
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