F - Ford Motor Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:6.50
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200529C000065002020-05-27 3:59PM EDT2020-05-290.020.010.020.00-4,9697,49975.00%
F200605C000065002020-05-27 3:59PM EDT2020-06-050.070.060.07+0.02+40.00%5,1023,23357.81%
F200612C000065002020-05-27 3:59PM EDT2020-06-120.120.110.12+0.04+50.00%2,0152,06555.86%
F200619C000065002020-05-27 3:58PM EDT2020-06-190.150.140.15+0.04+36.36%16,2782,71752.34%
F200626C000065002020-05-27 3:58PM EDT2020-06-260.170.170.18+0.05+41.67%59487350.78%
F200702C000065002020-05-27 3:50PM EDT2020-07-020.220.220.23+0.09+69.23%8831,17253.52%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200529P000065002020-05-27 3:59PM EDT2020-05-290.490.420.58-0.18-26.87%27128193.75%
F200605P000065002020-05-27 3:05PM EDT2020-06-050.560.530.56-0.13-18.84%15016561.33%
F200612P000065002020-05-27 2:41PM EDT2020-06-120.580.520.60-0.12-17.14%1127950.00%
F200619P000065002020-05-27 3:43PM EDT2020-06-190.620.560.64-0.13-17.33%762757.03%
F200626P000065002020-05-27 2:02PM EDT2020-06-260.680.590.68-0.09-11.69%142056.25%
F200702P000065002020-05-27 10:14AM EDT2020-07-020.690.620.70-0.05-6.76%62954.10%
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