F - Ford Motor Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:1.00
Callsfor12 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200619C00001000 | 2020-06-02 11:16AM EDT | 2020-06-19 | 4.85 | 6.20 | 7.10 | 0.00 | - | 1 | 91 | 1,028.13% |
| F200702C00001000 | 2020-06-01 11:10AM EDT | 2020-07-02 | 4.85 | 5.95 | 8.40 | 0.00 | - | 1 | 3 | 1,368.75% |
| F200717C00001000 | 2020-06-05 9:37AM EDT | 2020-07-17 | 6.00 | 5.80 | 6.95 | +1.05 | +21.21% | 5 | 10 | 325.00% |
| F200821C00001000 | 2020-06-03 12:32PM EDT | 2020-08-21 | 5.15 | 5.80 | 7.15 | 0.00 | - | 13 | 0 | 323.44% |
| F200918C00001000 | 2020-06-05 9:33AM EDT | 2020-09-18 | 6.05 | 5.75 | 7.00 | +1.15 | +23.47% | 1 | 288 | 203.13% |
| F201218C00001000 | 2020-06-05 11:32AM EDT | 2020-12-18 | 6.20 | 5.85 | 6.90 | +0.75 | +13.76% | 4 | 0 | 148.44% |
| F210115C00001000 | 2020-06-05 2:58PM EDT | 2021-01-15 | 6.44 | 5.75 | 6.95 | +0.89 | +16.04% | 73 | 1,072 | 115.63% |
| F220121C00001000 | 2020-06-05 11:29AM EDT | 2022-01-21 | 6.37 | 4.60 | 7.30 | +0.77 | +13.75% | 1 | 0 | 378.13% |
Putsfor12 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200619P00001000 | 2020-06-02 12:26PM EDT | 2020-06-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,507 | 425.00% |
| F200717P00001000 | 2020-05-20 3:32PM EDT | 2020-07-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 268.75% |
| F200821P00001000 | 2020-05-29 2:37PM EDT | 2020-08-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 104 | 206.25% |
| F200918P00001000 | 2020-06-04 10:01AM EDT | 2020-09-18 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 0 | 178.13% |
| F201218P00001000 | 2020-06-05 11:09AM EDT | 2020-12-18 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 2 | 83 | 140.63% |
| F210115P00001000 | 2020-06-05 11:10AM EDT | 2021-01-15 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 6 | 12,962 | 135.94% |
| F220121P00001000 | 2020-06-05 2:40PM EDT | 2022-01-21 | 0.09 | 0.06 | 0.11 | -0.02 | -18.18% | 28 | 2,000 | 102.73% |
© 2020 Verizon Media. All rights reserved.