U.S. Markets closed

Ford Motor Company (F)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.93+0.07 (+0.64%)
At close: 4:01PM EDT
People also watch
GMBACCGEAAPL
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
8.00F170602C000080003.002.862.930.000.00%24250.00%
8.50F170602C000085002.682.612.680.000.00%4848185.94%
9.00F170602C000090001.921.911.940.021.05%1058071.88%
9.50F170602C000095001.441.421.430.2016.13%23325.00%
10.00F170602C000100000.780.920.940.000.00%6213937.50%
10.50F170602C000105000.450.430.450.0925.00%1571,15624.22%
11.00F170602C000110000.080.080.090.0114.29%2,8887,82920.12%
11.50F170602C000115000.010.000.01-0.01-50.00%352,98123.44%
12.00F170602C000120000.010.000.010.000.00%2002,19739.06%
12.50F170602C000125000.020.000.010.000.00%124,30751.56%
13.00F170602C000130000.020.000.010.000.00%15156.25%
14.00F170602C000140000.070.000.010.000.00%2278.13%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
9.50F170602P000095000.010.000.020.000.00%50054.69%
10.00F170602P000100000.010.000.010.000.00%2069037.50%
10.50F170602P000105000.020.010.03-0.01-33.33%1,4531,90927.34%
11.00F170602P000110000.150.150.16-0.06-28.57%3,4563,05620.12%
11.50F170602P000115000.600.560.590.047.14%156728.13%
12.00F170602P000120001.181.071.090.000.00%525344.53%
12.50F170602P000125001.581.561.59-0.01-0.63%1372459.38%
13.00F170602P000130002.082.072.110.2413.04%591071.88%
13.50F170602P000135002.582.572.600.000.00%68081.25%