F - Ford Motor Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:5.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200605C00005000 | 2020-06-01 12:59PM EDT | 2020-06-05 | 0.82 | 0.84 | 0.87 | +0.07 | +9.33% | 213 | 2,664 | 50.00% |
| F200612C00005000 | 2020-06-01 12:50PM EDT | 2020-06-12 | 0.87 | 0.85 | 0.88 | +0.11 | +14.47% | 94 | 2,585 | 51.56% |
| F200619C00005000 | 2020-06-01 12:42PM EDT | 2020-06-19 | 0.90 | 0.87 | 0.90 | +0.10 | +12.50% | 164 | 11,390 | 53.13% |
| F200626C00005000 | 2020-06-01 12:42PM EDT | 2020-06-26 | 0.93 | 0.91 | 0.96 | +0.06 | +6.90% | 27 | 336 | 61.72% |
| F200702C00005000 | 2020-06-01 12:49PM EDT | 2020-07-02 | 0.94 | 0.94 | 0.99 | +0.02 | +2.17% | 25 | 49 | 62.50% |
| F200710C00005000 | 2020-06-01 11:15AM EDT | 2020-07-10 | 0.99 | 0.97 | 1.01 | +0.11 | +12.50% | 4 | 46 | 60.94% |
| F200717C00005000 | 2020-06-01 1:02PM EDT | 2020-07-17 | 1.01 | 1.00 | 1.01 | +0.09 | +9.78% | 66 | 2,005 | 58.98% |
| F200821C00005000 | 2020-06-01 10:56AM EDT | 2020-08-21 | 1.17 | 1.14 | 1.16 | +0.10 | +9.35% | 12 | 1,958 | 61.91% |
| F200918C00005000 | 2020-06-01 1:00PM EDT | 2020-09-18 | 1.23 | 1.21 | 1.24 | +0.07 | +6.03% | 23 | 105,437 | 60.74% |
| F201218C00005000 | 2020-06-01 11:24AM EDT | 2020-12-18 | 1.46 | 1.43 | 1.46 | +0.08 | +5.80% | 34 | 830 | 60.16% |
| F210115C00005000 | 2020-06-01 11:59AM EDT | 2021-01-15 | 1.49 | 1.50 | 1.51 | +0.09 | +6.43% | 104 | 18,763 | 60.16% |
| F220121C00005000 | 2020-06-01 1:01PM EDT | 2022-01-21 | 1.97 | 1.95 | 1.98 | +0.10 | +5.35% | 55 | 26,088 | 55.23% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200605P00005000 | 2020-06-01 12:57PM EDT | 2020-06-05 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,323 | 8,880 | 87.50% |
| F200612P00005000 | 2020-06-01 11:50AM EDT | 2020-06-12 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 167 | 1,767 | 70.31% |
| F200619P00005000 | 2020-06-01 12:53PM EDT | 2020-06-19 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 666 | 106,402 | 67.19% |
| F200626P00005000 | 2020-06-01 12:50PM EDT | 2020-06-26 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 79 | 665 | 64.45% |
| F200702P00005000 | 2020-06-01 12:42PM EDT | 2020-07-02 | 0.10 | 0.10 | 0.13 | -0.04 | -28.57% | 39 | 418 | 63.67% |
| F200710P00005000 | 2020-06-01 11:50AM EDT | 2020-07-10 | 0.14 | 0.13 | 0.15 | -0.07 | -33.33% | 4 | 1,653 | 61.91% |
| F200717P00005000 | 2020-06-01 1:01PM EDT | 2020-07-17 | 0.17 | 0.17 | 0.18 | -0.04 | -19.05% | 173 | 14,956 | 63.09% |
| F200821P00005000 | 2020-06-01 1:01PM EDT | 2020-08-21 | 0.31 | 0.31 | 0.32 | -0.06 | -16.22% | 131 | 2,542 | 64.26% |
| F200918P00005000 | 2020-06-01 1:01PM EDT | 2020-09-18 | 0.39 | 0.39 | 0.40 | -0.02 | -4.88% | 33 | 114,684 | 63.28% |
| F201218P00005000 | 2020-06-01 12:03PM EDT | 2020-12-18 | 0.61 | 0.58 | 0.60 | -0.05 | -7.58% | 5 | 1,162 | 60.16% |
| F210115P00005000 | 2020-06-01 10:46AM EDT | 2021-01-15 | 0.64 | 0.64 | 0.66 | -0.05 | -7.25% | 31 | 37,089 | 60.25% |
| F220121P00005000 | 2020-06-01 12:09PM EDT | 2022-01-21 | 1.07 | 1.07 | 1.10 | -0.05 | -4.46% | 11 | 48,941 | 54.30% |
© 2020 Verizon Media. All rights reserved.