F - Ford Motor Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:1.50
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200529C000015002020-05-18 1:49PM EDT2020-05-293.754.104.200.00-2450.00%
F200619C000015002020-04-20 9:34AM EDT2020-06-193.264.104.700.00-12485.94%
F200918C000015002020-05-18 10:21AM EDT2020-09-183.703.804.450.00-461241.41%
F210115C000015002020-05-18 10:37AM EDT2021-01-153.803.305.250.00-1211127.34%
F220121C000015002020-05-22 3:30PM EDT2022-01-214.350.000.000.00-100.00%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200529P000015002020-05-18 12:11AM EDT2020-05-290.02-0.030.00--1706.25%
F200619P000015002020-05-18 2:01PM EDT2020-06-190.010.000.030.00-3129250.00%
F200918P000015002020-05-20 11:16AM EDT2020-09-180.040.040.060.00-100116145.31%
F210115P000015002020-05-19 12:45PM EDT2021-01-150.110.090.130.00-262,247123.44%
F220121P000015002020-05-22 9:45AM EDT2022-01-210.240.000.000.00-34025.00%
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