F - Ford Motor Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:4.00
Callsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200612C000040002020-06-05 12:33PM EDT2020-06-123.252.894.00+0.78+31.58%467356.25%
F200619C000040002020-06-05 3:59PM EDT2020-06-193.343.303.60+0.84+33.60%301,179245.31%
F200626C000040002020-06-05 3:59PM EDT2020-06-263.352.883.90+1.13+50.90%696164.06%
F200702C000040002020-06-05 12:01PM EDT2020-07-023.402.145.20+1.15+51.11%234246.09%
F200710C000040002020-06-04 3:25PM EDT2020-07-102.471.974.150.00-81320.31%
F200717C000040002020-06-05 12:30PM EDT2020-07-173.312.953.70+0.87+35.66%18113202.34%
F200821C000040002020-06-05 11:17AM EDT2020-08-213.312.854.25+0.87+35.66%9172122.66%
F200918C000040002020-06-05 3:59PM EDT2020-09-183.403.353.45+0.77+29.28%1,4123,78875.00%
F201218C000040002020-06-05 3:34PM EDT2020-12-183.483.403.55+0.78+28.89%5218067.19%
F210115C000040002020-06-05 3:44PM EDT2021-01-153.503.453.65+0.65+22.81%1221,94471.68%
F220121C000040002020-06-05 3:55PM EDT2022-01-213.803.703.90+0.65+20.63%2246,26158.69%
Putsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200612P000040002020-06-05 9:45AM EDT2020-06-120.010.000.010.00-20859200.00%
F200619P000040002020-06-05 3:46PM EDT2020-06-190.010.000.010.00-27930,452137.50%
F200626P000040002020-06-03 9:44AM EDT2020-06-260.020.010.020.00-5664131.25%
F200702P000040002020-06-04 12:13PM EDT2020-07-020.030.010.050.00-253129.69%
F200710P000040002020-06-02 3:41PM EDT2020-07-100.050.000.050.00-416109.38%
F200717P000040002020-06-05 3:00PM EDT2020-07-170.020.010.05-0.02-50.00%4020103.13%
F200821P000040002020-06-05 3:45PM EDT2020-08-210.080.080.10-0.02-20.00%8042,22696.48%
F200918P000040002020-06-05 3:42PM EDT2020-09-180.100.090.13-0.02-16.67%85628,17586.72%
F201218P000040002020-06-05 2:04PM EDT2020-12-180.170.160.19-0.07-29.17%45072.46%
F210115P000040002020-06-05 3:02PM EDT2021-01-150.220.150.22-0.06-21.43%14815,12168.95%
F220121P000040002020-06-05 3:33PM EDT2022-01-210.430.400.51-0.14-24.56%17141,63358.50%
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