F - Ford Motor Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:2.50
Callsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200612C000025002020-06-04 2:34PM EDT2020-06-123.904.405.450.00-56517.19%
F200619C000025002020-06-02 2:33PM EDT2020-06-193.394.105.400.00-521662.50%
F200717C000025002020-06-03 2:56PM EDT2020-07-173.754.505.500.00-10247.66%
F200918C000025002020-06-05 1:56PM EDT2020-09-184.983.854.85+1.26+33.87%52990.63%
F210115C000025002020-06-05 9:30AM EDT2021-01-154.504.755.65+0.60+15.38%1048138.67%
F220121C000025002020-06-04 2:47PM EDT2022-01-214.304.206.400.00-166493.55%
Putsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200612P000025002020-05-13 7:07PM EDT2020-06-120.150.000.120.00--0478.13%
F200619P000025002020-06-03 3:15PM EDT2020-06-190.010.000.000.00-10050.00%
F200626P000025002020-05-14 9:38AM EDT2020-06-260.050.000.040.00--10225.00%
F200717P000025002020-06-05 2:48PM EDT2020-07-170.030.000.050.00-50165.63%
F200918P000025002020-06-05 11:21AM EDT2020-09-180.050.020.05+0.01+25.00%91,783110.94%
F210115P000025002020-06-05 3:31PM EDT2021-01-150.080.020.10-0.06-42.86%13139584.77%
F220121P000025002020-06-05 3:48PM EDT2022-01-210.210.140.25-0.12-36.36%1724569.53%
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