F - Ford Motor Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:8.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200605C00008000 | 2020-05-28 3:32PM EDT | 2020-06-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 578 | 131.25% |
| F200612C00008000 | 2020-06-01 11:25AM EDT | 2020-06-12 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 289 | 90.63% |
| F200619C00008000 | 2020-06-02 10:40AM EDT | 2020-06-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 59,063 | 62.50% |
| F200626C00008000 | 2020-06-01 3:35PM EDT | 2020-06-26 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 233 | 67.19% |
| F200702C00008000 | 2020-06-02 9:34AM EDT | 2020-07-02 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 117 | 57.81% |
| F200710C00008000 | 2020-06-02 10:45AM EDT | 2020-07-10 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 22 | 53.91% |
| F200717C00008000 | 2020-06-02 10:26AM EDT | 2020-07-17 | 0.04 | 0.00 | 0.04 | 0.00 | - | 425 | 3,689 | 57.03% |
| F200821C00008000 | 2020-06-02 10:51AM EDT | 2020-08-21 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 87 | 2,604 | 50.20% |
| F200918C00008000 | 2020-06-02 10:51AM EDT | 2020-09-18 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 291 | 17,213 | 48.24% |
| F201218C00008000 | 2020-06-02 10:41AM EDT | 2020-12-18 | 0.26 | 0.26 | 0.27 | 0.00 | - | 97 | 3,879 | 48.63% |
| F210115C00008000 | 2020-06-02 10:48AM EDT | 2021-01-15 | 0.30 | 0.30 | 0.31 | 0.00 | - | 162 | 14,929 | 48.24% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200605P00008000 | 2020-06-01 2:13PM EDT | 2020-06-05 | 2.17 | 2.10 | 2.12 | 0.00 | - | 2 | 66 | 131.25% |
| F200612P00008000 | 2020-06-02 10:43AM EDT | 2020-06-12 | 2.11 | 2.11 | 2.16 | -0.16 | -7.05% | 4 | 0 | 109.38% |
| F200619P00008000 | 2020-06-01 1:01PM EDT | 2020-06-19 | 2.17 | 2.10 | 2.14 | 0.00 | - | 87 | 61,211 | 75.00% |
| F200717P00008000 | 2020-06-01 12:12PM EDT | 2020-07-17 | 2.18 | 2.12 | 2.16 | 0.00 | - | 42 | 93 | 55.47% |
| F200821P00008000 | 2020-06-02 9:48AM EDT | 2020-08-21 | 2.13 | 2.17 | 2.22 | -0.04 | -1.84% | 5 | 13 | 52.73% |
| F200918P00008000 | 2020-06-01 10:33AM EDT | 2020-09-18 | 2.27 | 2.18 | 2.23 | 0.00 | - | 4 | 19,977 | 50.20% |
| F201218P00008000 | 2020-05-27 10:25AM EDT | 2020-12-18 | 2.23 | 2.31 | 2.39 | 0.00 | - | 1 | 130 | 49.71% |
| F210115P00008000 | 2020-06-01 11:35AM EDT | 2021-01-15 | 2.45 | 2.37 | 2.41 | 0.00 | - | 38 | 349 | 47.85% |
© 2020 Verizon Media. All rights reserved.