F - Ford Motor Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:10.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200619C00010000 | 2020-05-29 2:16PM EDT | 2020-06-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 37,793 | 50.00% |
| F200626C00010000 | 2020-05-28 3:34PM EDT | 2020-06-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 88 | 50.00% |
| F200717C00010000 | 2020-05-28 3:42PM EDT | 2020-07-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 151 | 207 | 50.00% |
| F200821C00010000 | 2020-06-01 3:32PM EDT | 2020-08-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 1,149 | 25.00% |
| F200918C00010000 | 2020-06-01 3:11PM EDT | 2020-09-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 9,329 | 25.00% |
| F201218C00010000 | 2020-06-01 3:57PM EDT | 2020-12-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 57 | 2,272 | 25.00% |
| F210115C00010000 | 2020-06-01 3:56PM EDT | 2021-01-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,361 | 431,178 | 12.50% |
| F220121C00010000 | 2020-06-01 3:59PM EDT | 2022-01-21 | 0.39 | 0.00 | 0.00 | 0.00 | - | 416 | 81,897 | 12.50% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200612P00010000 | 2020-06-01 2:27PM EDT | 2020-06-12 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| F200619P00010000 | 2020-06-01 1:03PM EDT | 2020-06-19 | 4.14 | 0.00 | 0.00 | 0.00 | - | 3 | 4,359 | 0.00% |
| F200717P00010000 | 2020-05-28 1:13PM EDT | 2020-07-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| F200918P00010000 | 2020-05-29 11:33AM EDT | 2020-09-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3,191 | 0.00% |
| F201218P00010000 | 2020-06-01 12:23PM EDT | 2020-12-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| F210115P00010000 | 2020-06-01 3:22PM EDT | 2021-01-15 | 4.25 | 0.00 | 0.00 | 0.00 | - | 572 | 71,796 | 0.00% |
| F220121P00010000 | 2020-06-01 3:51PM EDT | 2022-01-21 | 4.45 | 0.00 | 0.00 | 0.00 | - | 54 | 9,798 | 0.00% |
© 2020 Verizon Media. All rights reserved.