F - Ford Motor Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:2.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200529C000020002020-05-27 10:43AM EDT2020-05-293.903.703.800.00-4121,200.00%
F200605C000020002020-05-27 10:43AM EDT2020-06-053.903.703.750.00-290.00%
F200612C000020002020-05-21 3:38PM EDT2020-06-123.653.653.800.00--2312.50%
F200619C000020002020-05-20 9:30AM EDT2020-06-193.403.703.700.00-1930.00%
F200626C000020002020-05-20 10:39AM EDT2020-06-263.553.504.100.00--1223.44%
F200717C000020002020-05-22 10:46AM EDT2020-07-173.563.753.850.00-162170.31%
F200821C000020002020-05-28 9:37AM EDT2020-08-213.953.753.850.00-1038131.25%
F200918C000020002020-05-28 10:14AM EDT2020-09-184.003.653.800.00-1494113.28%
F201218C000020002020-05-28 12:34PM EDT2020-12-184.053.753.850.00-1684.38%
F210115C000020002020-05-29 12:59PM EDT2021-01-153.763.753.90-0.39-9.40%217687.50%
F220121C000020002020-05-29 10:45AM EDT2022-01-213.953.954.10-0.25-5.95%323981.25%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200529P000020002020-05-18 12:15PM EDT2020-05-290.010.000.000.00-105050.00%
F200605P000020002020-05-15 10:45AM EDT2020-06-050.010.000.010.00-12300.00%
F200612P000020002020-05-08 2:04PM EDT2020-06-120.010.000.030.00-22262.50%
F200619P000020002020-05-21 9:30AM EDT2020-06-190.030.000.010.00-17,236187.50%
F200626P000020002020-05-08 2:19PM EDT2020-06-260.040.000.040.00-22196.88%
F200717P000020002020-05-27 1:29PM EDT2020-07-170.020.000.020.00-137134.38%
F200821P000020002020-05-27 9:54AM EDT2020-08-210.040.010.060.00-12133127.34%
F200918P000020002020-05-29 2:27PM EDT2020-09-180.050.040.06+0.01+25.00%175,694118.75%
F201218P000020002020-05-29 1:19PM EDT2020-12-180.110.100.11+0.01+10.00%10284105.47%
F210115P000020002020-05-27 10:21AM EDT2021-01-150.120.130.140.00-274,419105.86%
F220121P000020002020-05-29 11:07AM EDT2022-01-210.260.260.27+0.01+4.00%211,73581.25%
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