F - Ford Motor Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:3.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200605C000030002020-05-29 3:32PM EDT2020-06-052.742.572.89-0.15-5.19%2222275.00%
F200612C000030002020-05-20 2:15PM EDT2020-06-122.432.483.350.00-15335.94%
F200619C000030002020-05-28 1:51PM EDT2020-06-192.952.512.830.00-3205228.13%
F200626C000030002020-05-28 9:30AM EDT2020-06-263.002.473.500.00-12259.38%
F200717C000030002020-05-29 1:40PM EDT2020-07-172.712.712.95-0.25-8.45%130147.66%
F200821C000030002020-05-28 9:36AM EDT2020-08-213.002.762.960.00-177119.92%
F200918C000030002020-05-28 9:46AM EDT2020-09-183.002.782.850.00-133893.36%
F201218C000030002020-05-29 3:44PM EDT2020-12-182.902.113.20-0.18-5.84%1102121.09%
F210115C000030002020-05-29 12:47PM EDT2021-01-152.852.743.00-0.30-9.52%11,06673.44%
F220121C000030002020-05-29 3:52PM EDT2022-01-213.203.153.30-0.21-6.16%34,11971.88%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200605P000030002020-05-26 9:37AM EDT2020-06-050.010.000.010.00-671225.00%
F200612P000030002020-05-29 1:20PM EDT2020-06-120.010.000.03-0.02-66.67%137178.13%
F200619P000030002020-05-29 12:54PM EDT2020-06-190.010.010.020.00-16,638143.75%
F200626P000030002020-05-15 10:02AM EDT2020-06-260.060.000.040.00--2131.25%
F200717P000030002020-05-29 12:41PM EDT2020-07-170.040.000.09+0.01+33.33%447114.84%
F200821P000030002020-05-29 2:28PM EDT2020-08-210.070.060.07+0.01+16.67%1321295.31%
F200918P000030002020-05-29 11:43AM EDT2020-09-180.100.090.10+0.02+25.00%657,72090.63%
F201218P000030002020-05-29 3:09PM EDT2020-12-180.200.180.20+0.02+11.11%2749382.81%
F210115P000030002020-05-29 3:59PM EDT2021-01-150.240.220.25+0.02+9.09%22010,40383.79%
F220121P000030002020-05-29 10:24AM EDT2022-01-210.430.410.460.00-27,62666.41%
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