F - Ford Motor Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F180525C000070002018-04-20 11:45PM EDT7.004.352.254.800.00-10385.16%
F180525C000085002018-05-16 12:01PM EDT8.502.682.242.930.00-1030.00%
F180525C000090002018-05-11 10:00AM EDT9.002.252.182.21+0.03+1.35%230.00%
F180525C000095002018-05-21 10:47AM EDT9.502.032.012.03+0.19+10.33%158050.00%
F180525C000100002018-05-21 10:41AM EDT10.001.511.511.53+0.17+12.69%9011225.00%
F180525C000105002018-05-21 10:37AM EDT10.500.991.031.04+0.17+20.73%1230846.88%
F180525C000110002018-05-21 10:54AM EDT11.000.530.520.54+0.19+55.88%2511,18126.56%
F180525C000115002018-05-21 10:56AM EDT11.500.100.100.11+0.05+100.00%5,06411,80517.58%
F180525C000120002018-05-18 3:27PM EDT12.000.010.000.010.00-6352,10523.44%
F180525C000125002018-05-10 12:59PM EDT12.500.010.010.020.00-6070146.88%
F180525C000130002018-05-09 2:44PM EDT13.000.010.000.010.00-54750.00%
F180525C000135002018-04-13 11:58PM EDT13.500.020.000.030.00-5575.00%
F180525C000140002018-04-20 11:45PM EDT14.000.010.000.040.00-101092.19%
F180525C000200002018-05-18 11:47PM EDT20.000.010.000.010.00-55181.25%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F180525P000090002018-05-11 11:44PM EDT9.000.010.000.020.00-55106.25%
F180525P000100002018-05-01 9:31AM EDT10.000.010.000.030.00-338870.31%
F180525P000105002018-05-18 3:08PM EDT10.500.010.000.010.00-221,21246.88%
F180525P000110002018-05-21 10:35AM EDT11.000.020.010.02-0.01-33.33%2562,42831.25%
F180525P000115002018-05-21 10:57AM EDT11.500.090.080.09-0.12-57.14%5512,49019.53%
F180525P000120002018-05-21 10:36AM EDT12.000.530.480.49-0.13-19.70%21030127.34%
F180525P000125002018-05-21 10:41AM EDT12.501.000.970.99-0.10-9.09%1011846.88%