F - Ford Motor Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:5.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200605C000050002020-06-01 12:59PM EDT2020-06-050.820.840.87+0.07+9.33%2132,66450.00%
F200612C000050002020-06-01 12:50PM EDT2020-06-120.870.850.88+0.11+14.47%942,58551.56%
F200619C000050002020-06-01 12:42PM EDT2020-06-190.900.870.90+0.10+12.50%16411,39053.13%
F200626C000050002020-06-01 12:42PM EDT2020-06-260.930.910.96+0.06+6.90%2733661.72%
F200702C000050002020-06-01 12:49PM EDT2020-07-020.940.940.99+0.02+2.17%254962.50%
F200710C000050002020-06-01 11:15AM EDT2020-07-100.990.971.01+0.11+12.50%44660.94%
F200717C000050002020-06-01 1:02PM EDT2020-07-171.011.001.01+0.09+9.78%662,00558.98%
F200821C000050002020-06-01 10:56AM EDT2020-08-211.171.141.16+0.10+9.35%121,95861.91%
F200918C000050002020-06-01 1:00PM EDT2020-09-181.231.211.24+0.07+6.03%23105,43760.74%
F201218C000050002020-06-01 11:24AM EDT2020-12-181.461.431.46+0.08+5.80%3483060.16%
F210115C000050002020-06-01 11:59AM EDT2021-01-151.491.501.51+0.09+6.43%10418,76360.16%
F220121C000050002020-06-01 1:01PM EDT2022-01-211.971.951.98+0.10+5.35%5526,08855.23%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200605P000050002020-06-01 12:57PM EDT2020-06-050.010.010.02-0.01-50.00%1,3238,88087.50%
F200612P000050002020-06-01 11:50AM EDT2020-06-120.040.030.04-0.02-33.33%1671,76770.31%
F200619P000050002020-06-01 12:53PM EDT2020-06-190.060.060.07-0.03-33.33%666106,40267.19%
F200626P000050002020-06-01 12:50PM EDT2020-06-260.100.080.10-0.02-16.67%7966564.45%
F200702P000050002020-06-01 12:42PM EDT2020-07-020.100.100.13-0.04-28.57%3941863.67%
F200710P000050002020-06-01 11:50AM EDT2020-07-100.140.130.15-0.07-33.33%41,65361.91%
F200717P000050002020-06-01 1:01PM EDT2020-07-170.170.170.18-0.04-19.05%17314,95663.09%
F200821P000050002020-06-01 1:01PM EDT2020-08-210.310.310.32-0.06-16.22%1312,54264.26%
F200918P000050002020-06-01 1:01PM EDT2020-09-180.390.390.40-0.02-4.88%33114,68463.28%
F201218P000050002020-06-01 12:03PM EDT2020-12-180.610.580.60-0.05-7.58%51,16260.16%
F210115P000050002020-06-01 10:46AM EDT2021-01-150.640.640.66-0.05-7.25%3137,08960.25%
F220121P000050002020-06-01 12:09PM EDT2022-01-211.071.071.10-0.05-4.46%1148,94154.30%
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