F - Ford Motor Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:3.50
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200529C000035002020-05-28 1:08PM EDT2020-05-292.452.312.38-0.10-3.92%28101600.00%
F200605C000035002020-05-28 2:54PM EDT2020-06-052.432.292.47-0.11-4.33%124212.50%
F200612C000035002020-05-28 11:01AM EDT2020-06-122.412.302.65-0.11-4.37%38221.09%
F200619C000035002020-05-28 10:18AM EDT2020-06-192.452.222.38-0.07-2.78%272128.13%
F200626C000035002020-05-27 2:26PM EDT2020-06-262.520.773.150.00-29349.22%
F200702C000035002020-05-28 9:39AM EDT2020-07-022.432.242.96+0.03+1.25%1-183.59%
F200918C000035002020-05-27 3:38PM EDT2020-09-182.632.292.740.00-118387.89%
F210115C000035002020-05-28 12:55PM EDT2021-01-152.732.612.71-0.07-2.50%220677.54%
F220121C000035002020-05-27 3:47PM EDT2022-01-213.152.833.050.00-12722564.75%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200529P000035002020-05-26 12:32PM EDT2020-05-290.010.000.010.00-24,192450.00%
F200605P000035002020-05-27 10:32AM EDT2020-06-050.010.000.010.00-11,483156.25%
F200612P000035002020-05-22 12:27PM EDT2020-06-120.030.000.040.00-294143.75%
F200619P000035002020-05-28 12:33PM EDT2020-06-190.010.010.02-0.01-50.00%12,133112.50%
F200626P000035002020-05-27 11:45AM EDT2020-06-260.020.000.050.00-228107.81%
F200702P000035002020-05-22 10:24AM EDT2020-07-020.040.000.090.00-22110.94%
F200918P000035002020-05-28 3:49PM EDT2020-09-180.120.120.14-0.01-7.69%141,73381.64%
F210115P000035002020-05-26 10:39AM EDT2021-01-150.290.300.320.00-52,28577.54%
F220121P000035002020-05-27 12:36PM EDT2022-01-210.540.540.600.00-73263.67%
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