F - Ford Motor Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:5.50
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200605C000055002020-06-02 3:58PM EDT2020-06-050.420.420.43+0.01+2.44%1,1458,65670.31%
F200612C000055002020-06-02 3:58PM EDT2020-06-120.470.460.48+0.01+2.17%5632,18456.25%
F200619C000055002020-06-02 3:59PM EDT2020-06-190.510.490.51+0.01+2.00%73521,46451.17%
F200626C000055002020-06-02 3:54PM EDT2020-06-260.550.540.60+0.01+1.85%8669857.03%
F200702C000055002020-06-02 3:58PM EDT2020-07-020.610.570.64+0.09+17.31%4417457.03%
F200710C000055002020-06-02 2:16PM EDT2020-07-100.630.620.70+0.04+6.78%235058.79%
F200717C000055002020-06-02 3:48PM EDT2020-07-170.690.680.73+0.05+7.81%1194,37760.16%
F200918C000055002020-06-02 3:07PM EDT2020-09-180.960.940.98+0.05+5.49%842,96760.35%
F210115C000055002020-06-02 3:58PM EDT2021-01-151.241.201.26+0.04+3.33%2894,47657.23%
F220121C000055002020-06-02 3:57PM EDT2022-01-211.751.721.80+0.02+1.16%553,85754.39%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200605P000055002020-06-02 3:59PM EDT2020-06-050.030.020.03-0.02-40.00%2,5748,66170.31%
F200612P000055002020-06-02 3:59PM EDT2020-06-120.080.070.08-0.02-20.00%6721,96458.59%
F200619P000055002020-06-02 3:54PM EDT2020-06-190.100.100.12-0.03-23.08%19,84632,33753.52%
F200626P000055002020-06-02 3:41PM EDT2020-06-260.170.160.19-0.01-5.56%5789258.20%
F200702P000055002020-06-02 3:12PM EDT2020-07-020.230.180.23+0.01+4.55%11636557.03%
F200710P000055002020-06-02 3:41PM EDT2020-07-100.260.240.28+0.01+4.00%1250358.79%
F200717P000055002020-06-02 3:57PM EDT2020-07-170.310.300.33+0.04+14.81%6401,55861.33%
F200918P000055002020-06-02 3:48PM EDT2020-09-180.560.540.57+0.01+1.82%1586659.96%
F210115P000055002020-06-02 12:25PM EDT2021-01-150.790.810.84-0.10-11.24%3161,56856.93%
F220121P000055002020-06-02 12:31PM EDT2022-01-211.301.261.35-0.04-2.99%14,43852.44%
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