U.S. Markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.84+0.12 (+1.02%)
At close: 4:00PM EDT
People also watch
GMBACCGEAAPL
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F170929C000085002017-09-15 11:51PM EDT8.502.913.053.150.00-12120.00%
F170929C000090002017-09-11 11:31AM EDT9.002.412.562.640.00-6260.00%
F170929C000095002017-09-15 3:46PM EDT9.502.112.092.13+0.75+55.15%210.00%
F170929C000100002017-09-22 3:09PM EDT10.001.831.821.85+0.12+7.02%28068.75%
F170929C000105002017-09-22 2:11PM EDT10.501.351.321.35+0.04+3.05%228851.56%
F170929C000115002017-09-22 3:52PM EDT11.500.360.340.36+0.10+38.46%6857,26520.31%
F170929C000120002017-09-22 3:52PM EDT12.000.050.030.05+0.02+66.67%1,1662,92018.36%
F170929C000125002017-09-14 12:48PM EDT12.500.010.000.010.00-1027526.56%
F170929C000130002017-09-08 11:52PM EDT13.000.010.000.010.00-12040.63%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F170929P000085002017-08-18 11:53PM EDT8.500.020.000.030.00-5050131.25%
F170929P000095002017-09-20 10:17AM EDT9.500.010.000.020.00-19485.94%
F170929P000100002017-09-14 9:42AM EDT10.000.010.000.010.00-59462.50%
F170929P000105002017-09-20 10:17AM EDT10.500.020.000.020.00-2478551.56%
F170929P000110002017-09-22 3:39PM EDT11.000.010.000.020.00-1897139.84%
F170929P000115002017-09-22 3:59PM EDT11.500.030.020.030.00-3,1671,40823.44%
F170929P000120002017-09-22 3:04PM EDT12.000.200.190.22-0.11-35.48%25413020.31%
F170929P000125002017-09-22 11:21AM EDT12.500.680.660.68-0.10-12.82%433731.25%
F170929P000130002017-09-22 11:47PM EDT13.001.311.151.180.00-1043046.88%
F170929P000135002017-08-25 11:58PM EDT13.502.662.382.800.00-40252.54%