F - Ford Motor Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:10.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200619C000100002020-05-29 2:16PM EDT2020-06-190.010.000.000.00-537,79350.00%
F200626C000100002020-05-28 3:34PM EDT2020-06-260.010.000.000.00-178850.00%
F200717C000100002020-05-28 3:42PM EDT2020-07-170.020.000.000.00-15120750.00%
F200821C000100002020-06-01 3:32PM EDT2020-08-210.020.000.000.00-161,14925.00%
F200918C000100002020-06-01 3:11PM EDT2020-09-180.020.000.000.00-169,32925.00%
F201218C000100002020-06-01 3:57PM EDT2020-12-180.070.000.000.00-572,27225.00%
F210115C000100002020-06-01 3:56PM EDT2021-01-150.100.000.000.00-1,361431,17812.50%
F220121C000100002020-06-01 3:59PM EDT2022-01-210.390.000.000.00-41681,89712.50%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200612P000100002020-06-01 2:27PM EDT2020-06-124.200.000.000.00-110.00%
F200619P000100002020-06-01 1:03PM EDT2020-06-194.140.000.000.00-34,3590.00%
F200717P000100002020-05-28 1:13PM EDT2020-07-174.050.000.000.00-740.00%
F200918P000100002020-05-29 11:33AM EDT2020-09-184.300.000.000.00-13,1910.00%
F201218P000100002020-06-01 12:23PM EDT2020-12-184.200.000.000.00-290.00%
F210115P000100002020-06-01 3:22PM EDT2021-01-154.250.000.000.00-57271,7960.00%
F220121P000100002020-06-01 3:51PM EDT2022-01-214.450.000.000.00-549,7980.00%
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