F - Ford Motor Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:8.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200605C000080002020-05-28 3:32PM EDT2020-06-050.010.000.010.00-4578131.25%
F200612C000080002020-06-01 11:25AM EDT2020-06-120.020.000.020.00-1728990.63%
F200619C000080002020-06-02 10:40AM EDT2020-06-190.010.000.010.00-10059,06362.50%
F200626C000080002020-06-01 3:35PM EDT2020-06-260.020.010.030.00-2523367.19%
F200702C000080002020-06-02 9:34AM EDT2020-07-020.030.000.03+0.01+50.00%111757.81%
F200710C000080002020-06-02 10:45AM EDT2020-07-100.020.010.03-0.01-33.33%32253.91%
F200717C000080002020-06-02 10:26AM EDT2020-07-170.040.000.040.00-4253,68957.03%
F200821C000080002020-06-02 10:51AM EDT2020-08-210.070.070.08-0.02-22.22%872,60450.20%
F200918C000080002020-06-02 10:51AM EDT2020-09-180.100.100.11-0.02-16.67%29117,21348.24%
F201218C000080002020-06-02 10:41AM EDT2020-12-180.260.260.270.00-973,87948.63%
F210115C000080002020-06-02 10:48AM EDT2021-01-150.300.300.310.00-16214,92948.24%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F200605P000080002020-06-01 2:13PM EDT2020-06-052.172.102.120.00-266131.25%
F200612P000080002020-06-02 10:43AM EDT2020-06-122.112.112.16-0.16-7.05%40109.38%
F200619P000080002020-06-01 1:01PM EDT2020-06-192.172.102.140.00-8761,21175.00%
F200717P000080002020-06-01 12:12PM EDT2020-07-172.182.122.160.00-429355.47%
F200821P000080002020-06-02 9:48AM EDT2020-08-212.132.172.22-0.04-1.84%51352.73%
F200918P000080002020-06-01 10:33AM EDT2020-09-182.272.182.230.00-419,97750.20%
F201218P000080002020-05-27 10:25AM EDT2020-12-182.232.312.390.00-113049.71%
F210115P000080002020-06-01 11:35AM EDT2021-01-152.452.372.410.00-3834947.85%
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