U.S. Markets closed

Ford Motor Company (F)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.53-0.17 (-1.45%)
At close: 4:00PM EDT
People also watch
GMBACCGEAAPL
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F170728C000105002017-07-21 3:03PM EDT10.501.031.021.05-0.30-22.56%12245.31%
F170728C000110002017-07-21 1:40PM EDT11.000.560.560.59-0.15-21.13%4325737.89%
F170728C000115002017-07-21 3:59PM EDT11.500.200.200.22-0.16-44.44%9125,91832.03%
F170728C000120002017-07-21 3:57PM EDT12.000.040.040.06-0.04-50.00%66212,65333.59%
F170728C000125002017-07-20 2:22PM EDT12.500.030.000.020.00-12222039.06%
F170728C000130002017-07-20 12:37PM EDT13.000.010.000.010.00-10010046.88%
F170728C000135002017-06-09 11:56PM EDT13.500.010.000.010.00-20053.13%
F170728C000150002017-06-30 11:49PM EDT15.000.010.000.020.00-1090.63%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F170728P000080002017-07-12 12:51PM EDT8.000.030.000.020.00-12125.00%
F170728P000095002017-06-21 1:22PM EDT9.500.040.000.040.00-120181.25%
F170728P000100002017-07-10 11:56AM EDT10.000.030.000.030.00-25959.38%
F170728P000105002017-07-21 10:54AM EDT10.500.010.000.020.00-141,61345.31%
F170728P000110002017-07-21 3:56PM EDT11.000.040.040.050.00-8182,66835.55%
F170728P000115002017-07-21 3:57PM EDT11.500.180.180.200.0538.46%3,6953,80233.59%
F170728P000120002017-07-21 1:38PM EDT12.000.520.500.530.1644.44%401,02833.59%
F170728P000125002017-07-20 3:20PM EDT12.500.800.971.040.00-10081855.47%
F170728P000130002017-07-21 3:30PM EDT13.001.491.451.49-0.51-25.50%200853.13%
F170728P000150002017-06-12 4:44PM EDT15.003.963.654.200.00-100225.78%
F170728P000160002017-06-12 4:44PM EDT16.004.862.666.150.00-100467.97%