F - Ford Motor Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:2.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200529C00002000 | 2020-05-27 10:43AM EDT | 2020-05-29 | 3.90 | 3.70 | 3.80 | 0.00 | - | 4 | 12 | 1,200.00% |
| F200605C00002000 | 2020-05-27 10:43AM EDT | 2020-06-05 | 3.90 | 3.70 | 3.75 | 0.00 | - | 2 | 9 | 0.00% |
| F200612C00002000 | 2020-05-21 3:38PM EDT | 2020-06-12 | 3.65 | 3.65 | 3.80 | 0.00 | - | - | 2 | 312.50% |
| F200619C00002000 | 2020-05-20 9:30AM EDT | 2020-06-19 | 3.40 | 3.70 | 3.70 | 0.00 | - | 1 | 93 | 0.00% |
| F200626C00002000 | 2020-05-20 10:39AM EDT | 2020-06-26 | 3.55 | 3.50 | 4.10 | 0.00 | - | - | 1 | 223.44% |
| F200717C00002000 | 2020-05-22 10:46AM EDT | 2020-07-17 | 3.56 | 3.75 | 3.85 | 0.00 | - | 1 | 62 | 170.31% |
| F200821C00002000 | 2020-05-28 9:37AM EDT | 2020-08-21 | 3.95 | 3.75 | 3.85 | 0.00 | - | 10 | 38 | 131.25% |
| F200918C00002000 | 2020-05-28 10:14AM EDT | 2020-09-18 | 4.00 | 3.65 | 3.80 | 0.00 | - | 1 | 494 | 113.28% |
| F201218C00002000 | 2020-05-28 12:34PM EDT | 2020-12-18 | 4.05 | 3.75 | 3.85 | 0.00 | - | 1 | 6 | 84.38% |
| F210115C00002000 | 2020-05-29 12:59PM EDT | 2021-01-15 | 3.76 | 3.75 | 3.90 | -0.39 | -9.40% | 2 | 176 | 87.50% |
| F220121C00002000 | 2020-05-29 10:45AM EDT | 2022-01-21 | 3.95 | 3.95 | 4.10 | -0.25 | -5.95% | 3 | 239 | 81.25% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200529P00002000 | 2020-05-18 12:15PM EDT | 2020-05-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 50.00% |
| F200605P00002000 | 2020-05-15 10:45AM EDT | 2020-06-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 300.00% |
| F200612P00002000 | 2020-05-08 2:04PM EDT | 2020-06-12 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 262.50% |
| F200619P00002000 | 2020-05-21 9:30AM EDT | 2020-06-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 7,236 | 187.50% |
| F200626P00002000 | 2020-05-08 2:19PM EDT | 2020-06-26 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 196.88% |
| F200717P00002000 | 2020-05-27 1:29PM EDT | 2020-07-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 37 | 134.38% |
| F200821P00002000 | 2020-05-27 9:54AM EDT | 2020-08-21 | 0.04 | 0.01 | 0.06 | 0.00 | - | 12 | 133 | 127.34% |
| F200918P00002000 | 2020-05-29 2:27PM EDT | 2020-09-18 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 17 | 5,694 | 118.75% |
| F201218P00002000 | 2020-05-29 1:19PM EDT | 2020-12-18 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 10 | 284 | 105.47% |
| F210115P00002000 | 2020-05-27 10:21AM EDT | 2021-01-15 | 0.12 | 0.13 | 0.14 | 0.00 | - | 27 | 4,419 | 105.86% |
| F220121P00002000 | 2020-05-29 11:07AM EDT | 2022-01-21 | 0.26 | 0.26 | 0.27 | +0.01 | +4.00% | 2 | 11,735 | 81.25% |
© 2020 Verizon Media. All rights reserved.