F - Ford Motor Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:6.50
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200529C00006500 | 2020-05-27 3:59PM EDT | 2020-05-29 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4,969 | 7,499 | 75.00% |
| F200605C00006500 | 2020-05-27 3:59PM EDT | 2020-06-05 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 5,102 | 3,233 | 57.81% |
| F200612C00006500 | 2020-05-27 3:59PM EDT | 2020-06-12 | 0.12 | 0.11 | 0.12 | +0.04 | +50.00% | 2,015 | 2,065 | 55.86% |
| F200619C00006500 | 2020-05-27 3:58PM EDT | 2020-06-19 | 0.15 | 0.14 | 0.15 | +0.04 | +36.36% | 16,278 | 2,717 | 52.34% |
| F200626C00006500 | 2020-05-27 3:58PM EDT | 2020-06-26 | 0.17 | 0.17 | 0.18 | +0.05 | +41.67% | 594 | 873 | 50.78% |
| F200702C00006500 | 2020-05-27 3:50PM EDT | 2020-07-02 | 0.22 | 0.22 | 0.23 | +0.09 | +69.23% | 883 | 1,172 | 53.52% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200529P00006500 | 2020-05-27 3:59PM EDT | 2020-05-29 | 0.49 | 0.42 | 0.58 | -0.18 | -26.87% | 271 | 281 | 93.75% |
| F200605P00006500 | 2020-05-27 3:05PM EDT | 2020-06-05 | 0.56 | 0.53 | 0.56 | -0.13 | -18.84% | 150 | 165 | 61.33% |
| F200612P00006500 | 2020-05-27 2:41PM EDT | 2020-06-12 | 0.58 | 0.52 | 0.60 | -0.12 | -17.14% | 112 | 79 | 50.00% |
| F200619P00006500 | 2020-05-27 3:43PM EDT | 2020-06-19 | 0.62 | 0.56 | 0.64 | -0.13 | -17.33% | 76 | 27 | 57.03% |
| F200626P00006500 | 2020-05-27 2:02PM EDT | 2020-06-26 | 0.68 | 0.59 | 0.68 | -0.09 | -11.69% | 14 | 20 | 56.25% |
| F200702P00006500 | 2020-05-27 10:14AM EDT | 2020-07-02 | 0.69 | 0.62 | 0.70 | -0.05 | -6.76% | 6 | 29 | 54.10% |
© 2020 Verizon Media. All rights reserved.