F - Ford Motor Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:4.50
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200605C000045002020-06-01 3:52PM EDT2020-06-051.370.000.000.00-3500.00%
F200612C000045002020-06-01 3:54PM EDT2020-06-121.390.000.000.00-2100.00%
F200619C000045002020-06-01 2:34PM EDT2020-06-191.310.000.000.00-2600.00%
F200626C000045002020-06-01 3:26PM EDT2020-06-261.380.000.000.00-1300.00%
F200702C000045002020-06-01 10:02AM EDT2020-07-021.380.000.000.00-100.00%
F200710C000045002020-06-01 1:56PM EDT2020-07-101.430.000.000.00-500.00%
F200717C000045002020-06-01 1:17PM EDT2020-07-171.460.000.000.00-900.00%
F200918C000045002020-06-01 3:53PM EDT2020-09-181.640.000.000.00-1300.00%
F210115C000045002020-06-01 11:07AM EDT2021-01-151.840.000.000.00-200.00%
F220121C000045002020-06-01 2:36PM EDT2022-01-212.260.000.000.00-6100.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200605P000045002020-06-01 10:47AM EDT2020-06-050.010.000.000.00-505050.00%
F200612P000045002020-06-01 3:09PM EDT2020-06-120.030.000.000.00-281050.00%
F200619P000045002020-06-01 2:35PM EDT2020-06-190.030.000.000.00-32025.00%
F200626P000045002020-06-01 12:17PM EDT2020-06-260.040.000.000.00-4025.00%
F200702P000045002020-06-01 2:10PM EDT2020-07-020.050.000.000.00-31025.00%
F200710P000045002020-06-01 11:57AM EDT2020-07-100.090.000.000.00-1025.00%
F200717P000045002020-06-01 2:02PM EDT2020-07-170.100.000.000.00-37025.00%
F200918P000045002020-06-01 10:37AM EDT2020-09-180.280.000.000.00-3012.50%
F210115P000045002020-06-01 10:24AM EDT2021-01-150.490.000.000.00-2012.50%
F220121P000045002020-06-01 3:46PM EDT2022-01-210.870.000.000.00-106.25%
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