F - Ford Motor Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:7.50
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200605C000075002020-05-29 3:08PM EDT2020-06-050.010.000.01-0.01-50.00%24554496.88%
F200612C000075002020-05-29 1:40PM EDT2020-06-120.020.010.030.00-471,02285.94%
F200619C000075002020-05-29 3:21PM EDT2020-06-190.020.020.03-0.01-33.33%231,01271.88%
F200626C000075002020-05-29 1:30PM EDT2020-06-260.030.020.04-0.01-25.00%615964.84%
F200702C000075002020-05-29 12:44PM EDT2020-07-020.030.030.06-0.02-40.00%1422364.06%
F200710C000075002020-05-29 1:03PM EDT2020-07-100.020.020.07+0.02-20.00%16157.81%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200605P000075002020-05-29 1:54PM EDT2020-06-051.871.622.11+0.28+17.61%419171.88%
F200612P000075002020-05-29 11:49AM EDT2020-06-121.811.782.23+0.19+11.73%36165.63%
F200619P000075002020-05-29 1:23PM EDT2020-06-191.871.691.89+0.21+12.65%116102.34%
F200626P000075002020-05-29 2:50PM EDT2020-06-261.851.712.19-0.26-12.32%310103.13%
F200702P000075002020-05-29 2:11PM EDT2020-07-021.881.772.00+1.88+19.75%13178.52%
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