F - Ford Motor Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:6.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200529C000060002020-05-28 11:43AM EDT2020-05-290.080.070.08-0.04-33.33%4,82220,46057.81%
F200605C000060002020-05-28 11:43AM EDT2020-06-050.190.180.19-0.04-17.39%6,44210,59957.03%
F200612C000060002020-05-28 11:30AM EDT2020-06-120.240.230.24-0.06-20.00%6223,31653.13%
F200619C000060002020-05-28 11:38AM EDT2020-06-190.270.260.28-0.08-22.86%1,27157,20450.00%
F200626C000060002020-05-28 11:31AM EDT2020-06-260.320.300.35-0.07-17.95%2543,37651.95%
F200702C000060002020-05-28 11:42AM EDT2020-07-020.350.350.36-0.07-16.67%11065851.37%
F200717C000060002020-05-28 11:32AM EDT2020-07-170.410.390.41-0.08-16.33%2358,10149.41%
F200821C000060002020-05-28 11:37AM EDT2020-08-210.580.570.58-0.10-14.71%1,6764,20752.34%
F200918C000060002020-05-28 11:32AM EDT2020-09-180.670.660.68-0.07-9.46%1,73628,33152.73%
F201218C000060002020-05-28 11:34AM EDT2020-12-180.930.920.94-0.08-7.92%1423,27454.10%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200529P000060002020-05-28 11:39AM EDT2020-05-290.170.170.17+0.08+88.89%11,6328,57278.13%
F200605P000060002020-05-28 11:42AM EDT2020-06-050.260.260.27+0.05+23.81%9471,98362.50%
F200612P000060002020-05-28 11:35AM EDT2020-06-120.330.300.33+0.06+22.22%15473357.03%
F200619P000060002020-05-28 11:24AM EDT2020-06-190.360.340.36+0.06+20.00%62613,65753.52%
F200626P000060002020-05-28 11:40AM EDT2020-06-260.410.390.43+0.06+17.14%2918855.47%
F200702P000060002020-05-28 11:25AM EDT2020-07-020.450.420.47+0.06+15.38%2624155.47%
F200717P000060002020-05-28 11:36AM EDT2020-07-170.500.470.50+0.04+8.70%5253151.17%
F200821P000060002020-05-28 11:06AM EDT2020-08-210.670.650.67+0.03+4.69%11044754.69%
F200918P000060002020-05-27 3:57PM EDT2020-09-180.720.740.770.00-25615,65554.69%
F201218P000060002020-05-28 11:34AM EDT2020-12-180.990.981.00+0.04+4.21%179,57454.10%
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