F - Ford Motor Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:4.00
Callsfor12 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200612C00004000 | 2020-06-05 12:33PM EDT | 2020-06-12 | 3.25 | 2.89 | 4.00 | +0.78 | +31.58% | 4 | 67 | 356.25% |
| F200619C00004000 | 2020-06-05 3:59PM EDT | 2020-06-19 | 3.34 | 3.30 | 3.60 | +0.84 | +33.60% | 30 | 1,179 | 245.31% |
| F200626C00004000 | 2020-06-05 3:59PM EDT | 2020-06-26 | 3.35 | 2.88 | 3.90 | +1.13 | +50.90% | 6 | 96 | 164.06% |
| F200702C00004000 | 2020-06-05 12:01PM EDT | 2020-07-02 | 3.40 | 2.14 | 5.20 | +1.15 | +51.11% | 2 | 34 | 246.09% |
| F200710C00004000 | 2020-06-04 3:25PM EDT | 2020-07-10 | 2.47 | 1.97 | 4.15 | 0.00 | - | 8 | 1 | 320.31% |
| F200717C00004000 | 2020-06-05 12:30PM EDT | 2020-07-17 | 3.31 | 2.95 | 3.70 | +0.87 | +35.66% | 18 | 113 | 202.34% |
| F200821C00004000 | 2020-06-05 11:17AM EDT | 2020-08-21 | 3.31 | 2.85 | 4.25 | +0.87 | +35.66% | 9 | 172 | 122.66% |
| F200918C00004000 | 2020-06-05 3:59PM EDT | 2020-09-18 | 3.40 | 3.35 | 3.45 | +0.77 | +29.28% | 1,412 | 3,788 | 75.00% |
| F201218C00004000 | 2020-06-05 3:34PM EDT | 2020-12-18 | 3.48 | 3.40 | 3.55 | +0.78 | +28.89% | 52 | 180 | 67.19% |
| F210115C00004000 | 2020-06-05 3:44PM EDT | 2021-01-15 | 3.50 | 3.45 | 3.65 | +0.65 | +22.81% | 122 | 1,944 | 71.68% |
| F220121C00004000 | 2020-06-05 3:55PM EDT | 2022-01-21 | 3.80 | 3.70 | 3.90 | +0.65 | +20.63% | 224 | 6,261 | 58.69% |
Putsfor12 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200612P00004000 | 2020-06-05 9:45AM EDT | 2020-06-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 859 | 200.00% |
| F200619P00004000 | 2020-06-05 3:46PM EDT | 2020-06-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 279 | 30,452 | 137.50% |
| F200626P00004000 | 2020-06-03 9:44AM EDT | 2020-06-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 664 | 131.25% |
| F200702P00004000 | 2020-06-04 12:13PM EDT | 2020-07-02 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 53 | 129.69% |
| F200710P00004000 | 2020-06-02 3:41PM EDT | 2020-07-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 16 | 109.38% |
| F200717P00004000 | 2020-06-05 3:00PM EDT | 2020-07-17 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 402 | 0 | 103.13% |
| F200821P00004000 | 2020-06-05 3:45PM EDT | 2020-08-21 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 804 | 2,226 | 96.48% |
| F200918P00004000 | 2020-06-05 3:42PM EDT | 2020-09-18 | 0.10 | 0.09 | 0.13 | -0.02 | -16.67% | 856 | 28,175 | 86.72% |
| F201218P00004000 | 2020-06-05 2:04PM EDT | 2020-12-18 | 0.17 | 0.16 | 0.19 | -0.07 | -29.17% | 45 | 0 | 72.46% |
| F210115P00004000 | 2020-06-05 3:02PM EDT | 2021-01-15 | 0.22 | 0.15 | 0.22 | -0.06 | -21.43% | 148 | 15,121 | 68.95% |
| F220121P00004000 | 2020-06-05 3:33PM EDT | 2022-01-21 | 0.43 | 0.40 | 0.51 | -0.14 | -24.56% | 171 | 41,633 | 58.50% |
© 2020 Verizon Media. All rights reserved.