F - Ford Motor Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F171215C000040002017-10-06 10:44PM EST4.008.358.058.150.00-1000.00%
F171215C000050002017-10-19 1:02PM EST5.007.207.057.150.00-3600.00%
F171215C000060002017-07-19 12:55PM EST6.005.786.056.150.00-900.00%
F171215C000070002017-10-25 9:16AM EST7.005.105.055.150.00-110.00%
F171215C000080002017-12-11 12:22PM EST8.004.500.000.000.00-200.00%
F171215C000085002017-11-24 12:58PM EST8.503.593.603.650.00-200.00%
F171215C000090002017-12-05 9:49AM EST9.003.503.503.60-0.07-1.96%131168.75%
F171215C000100002017-12-11 1:50PM EST10.002.550.000.000.00-5100.00%
F171215C000110002017-12-11 1:16PM EST11.001.560.000.000.00-3400.00%
F171215C000115002017-12-08 9:43AM EST11.500.990.970.99-0.10-9.17%32420.00%
F171215C000120002017-12-11 3:59PM EST12.000.590.000.000.00-1,00000.00%
F171215C000125002017-12-11 3:39PM EST12.500.120.000.000.00-3,76300.00%
F171215C000130002017-12-11 3:53PM EST13.000.010.000.000.00-1,516012.50%
F171215C000135002017-11-27 5:31PM EST13.500.010.000.020.00-45046.09%
F171215C000140002017-11-30 10:44AM EST14.000.010.000.010.00-2014,92950.00%
F171215C000145002017-12-07 6:47PM EST14.500.010.000.020.00-90070.31%
F171215C000150002017-12-08 9:30AM EST15.000.020.000.03+0.01+100.00%5,00015,77289.06%
F171215C000160002017-07-31 2:46PM EST16.000.020.000.02+0.01+100.00%20210109.38%
F171215C000170002017-06-08 2:40PM EST17.000.010.000.020.00-324131.25%
F171215C000180002017-06-02 10:49PM EST18.000.020.000.020.00-22150.00%
F171215C000200002017-06-02 10:49PM EST20.000.010.000.020.00-50100187.50%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F171215P000040002017-06-02 10:50PM EST4.000.010.000.010.00-55425.00%
F171215P000050002017-07-14 10:15AM EST5.000.010.000.020.00-14841375.00%
F171215P000060002017-10-02 1:25PM EST6.000.010.000.010.00-40120287.50%
F171215P000070002017-08-07 9:10AM EST7.000.020.020.04-0.01-33.33%193290.63%
F171215P000075002017-11-24 12:58PM EST7.500.010.000.010.00-20200.00%
F171215P000080002017-09-29 12:26PM EST8.000.010.010.03-0.01-50.00%102,355218.75%
F171215P000090002017-11-02 2:24PM EST9.000.010.000.020.00-1303,679150.00%
F171215P000100002017-12-08 9:30AM EST10.000.020.000.01+0.01+100.00%1026,18396.88%
F171215P000105002017-11-24 12:58PM EST10.500.010.000.020.00-420087.50%
F171215P000110002017-12-01 3:55PM EST11.000.010.000.010.00-19186,85362.50%
F171215P000115002017-11-27 3:36PM EST11.500.020.020.04-0.02-50.00%1021662.50%
F171215P000120002017-12-11 3:57PM EST12.000.010.000.000.00-130012.50%
F171215P000125002017-12-11 3:58PM EST12.500.060.000.000.00-3,56003.13%
F171215P000130002017-12-11 2:11PM EST13.000.490.000.000.00-3800.00%
F171215P000135002017-12-08 2:02PM EST13.500.920.890.92-0.02-2.13%2865125.00%
F171215P000140002017-12-11 3:57PM EST14.001.440.000.000.00-400.00%
F171215P000145002017-12-04 4:31PM EST14.502.011.881.93+0.20+11.05%5570.31%
F171215P000150002017-12-08 9:32AM EST15.002.572.042.93+0.32+14.22%23,345121.09%
F171215P000160002017-10-04 12:48PM EST16.003.753.853.950.00-40247280.08%
F171215P000170002017-10-23 8:53AM EST17.004.834.905.000.00-10050330.08%
F171215P000180002017-11-13 9:58AM EST18.005.905.956.050.00-443376.56%
F171215P000200002017-10-06 10:44PM EST20.008.107.857.950.00-22410.16%