U.S. Markets closed

Ford Motor Company (F)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.86-0.10 (-0.91%)
At close: 4:00PM EDT

10.84 -0.02 (-0.18%)
After hours: 7:59PM EDT

People also watch
GMBACCGEAAPL
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
6.50F170526C000065004.704.604.700.000.00%4242918.75%
8.50F170526C000085002.292.332.370.000.00%61237.50%
9.00F170526C000090002.001.901.930.000.00%1660265.63%
9.50F170526C000095001.321.351.37-0.08-5.71%2722550.00%
10.00F170526C000100000.800.840.87-0.11-12.09%2471393.75%
10.50F170526C000105000.350.350.37-0.08-18.60%7981,91046.88%
11.00F170526C000110000.020.000.01-0.03-60.00%2,64912,71123.44%
11.50F170526C000115000.010.000.010.000.00%594,67162.50%
12.00F170526C000120000.010.000.02-0.01-50.00%532,197106.25%
12.50F170526C000125000.010.000.010.000.00%35671125.00%
14.50F170526C000145000.010.000.010.000.00%105237.50%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
9.50F170526P000095000.010.000.010.000.00%66125.00%
10.00F170526P000100000.020.000.010.000.00%1039981.25%
10.50F170526P000105000.010.000.010.000.00%6211,72546.88%
11.00F170526P000110000.140.130.160.0675.00%1,3244,14729.69%
11.50F170526P000115000.740.630.660.1729.82%6056062.50%
12.00F170526P000120001.171.131.150.098.33%410750.00%
12.50F170526P000125001.631.621.65-0.09-5.23%9536143.75%
13.00F170526P000130002.052.122.200.000.00%3116196.88%
13.50F170526P000135002.352.572.600.000.00%4800.00%