F - Ford Motor Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:6.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200529C00006000 | 2020-05-28 11:43AM EDT | 2020-05-29 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 4,822 | 20,460 | 57.81% |
| F200605C00006000 | 2020-05-28 11:43AM EDT | 2020-06-05 | 0.19 | 0.18 | 0.19 | -0.04 | -17.39% | 6,442 | 10,599 | 57.03% |
| F200612C00006000 | 2020-05-28 11:30AM EDT | 2020-06-12 | 0.24 | 0.23 | 0.24 | -0.06 | -20.00% | 622 | 3,316 | 53.13% |
| F200619C00006000 | 2020-05-28 11:38AM EDT | 2020-06-19 | 0.27 | 0.26 | 0.28 | -0.08 | -22.86% | 1,271 | 57,204 | 50.00% |
| F200626C00006000 | 2020-05-28 11:31AM EDT | 2020-06-26 | 0.32 | 0.30 | 0.35 | -0.07 | -17.95% | 254 | 3,376 | 51.95% |
| F200702C00006000 | 2020-05-28 11:42AM EDT | 2020-07-02 | 0.35 | 0.35 | 0.36 | -0.07 | -16.67% | 110 | 658 | 51.37% |
| F200717C00006000 | 2020-05-28 11:32AM EDT | 2020-07-17 | 0.41 | 0.39 | 0.41 | -0.08 | -16.33% | 235 | 8,101 | 49.41% |
| F200821C00006000 | 2020-05-28 11:37AM EDT | 2020-08-21 | 0.58 | 0.57 | 0.58 | -0.10 | -14.71% | 1,676 | 4,207 | 52.34% |
| F200918C00006000 | 2020-05-28 11:32AM EDT | 2020-09-18 | 0.67 | 0.66 | 0.68 | -0.07 | -9.46% | 1,736 | 28,331 | 52.73% |
| F201218C00006000 | 2020-05-28 11:34AM EDT | 2020-12-18 | 0.93 | 0.92 | 0.94 | -0.08 | -7.92% | 142 | 3,274 | 54.10% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200529P00006000 | 2020-05-28 11:39AM EDT | 2020-05-29 | 0.17 | 0.17 | 0.17 | +0.08 | +88.89% | 11,632 | 8,572 | 78.13% |
| F200605P00006000 | 2020-05-28 11:42AM EDT | 2020-06-05 | 0.26 | 0.26 | 0.27 | +0.05 | +23.81% | 947 | 1,983 | 62.50% |
| F200612P00006000 | 2020-05-28 11:35AM EDT | 2020-06-12 | 0.33 | 0.30 | 0.33 | +0.06 | +22.22% | 154 | 733 | 57.03% |
| F200619P00006000 | 2020-05-28 11:24AM EDT | 2020-06-19 | 0.36 | 0.34 | 0.36 | +0.06 | +20.00% | 626 | 13,657 | 53.52% |
| F200626P00006000 | 2020-05-28 11:40AM EDT | 2020-06-26 | 0.41 | 0.39 | 0.43 | +0.06 | +17.14% | 29 | 188 | 55.47% |
| F200702P00006000 | 2020-05-28 11:25AM EDT | 2020-07-02 | 0.45 | 0.42 | 0.47 | +0.06 | +15.38% | 26 | 241 | 55.47% |
| F200717P00006000 | 2020-05-28 11:36AM EDT | 2020-07-17 | 0.50 | 0.47 | 0.50 | +0.04 | +8.70% | 52 | 531 | 51.17% |
| F200821P00006000 | 2020-05-28 11:06AM EDT | 2020-08-21 | 0.67 | 0.65 | 0.67 | +0.03 | +4.69% | 110 | 447 | 54.69% |
| F200918P00006000 | 2020-05-27 3:57PM EDT | 2020-09-18 | 0.72 | 0.74 | 0.77 | 0.00 | - | 256 | 15,655 | 54.69% |
| F201218P00006000 | 2020-05-28 11:34AM EDT | 2020-12-18 | 0.99 | 0.98 | 1.00 | +0.04 | +4.21% | 17 | 9,574 | 54.10% |
© 2020 Verizon Media. All rights reserved.