U.S. Markets open in 7 hrs 56 mins

Ford Motor Company (F)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.04-0.09 (-0.81%)
At close: 4:01PM EDT
People also watch
GMBACCGEAAPL
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F170630C000070002017-06-16 11:48PM EDT7.004.214.154.250.00-22310.94%
F170630C000080002017-06-02 11:49PM EDT8.002.733.303.400.00-100100296.88%
F170630C000085002017-06-16 11:48PM EDT8.502.632.692.740.00-3636210.16%
F170630C000095002017-06-23 9:30AM EDT9.501.541.531.57-0.26-14.44%112268.75%
F170630C000100002017-06-21 1:39PM EDT10.001.041.131.150.00-9010189.06%
F170630C000105002017-06-23 3:01PM EDT10.500.550.540.57-0.12-17.91%32149837.50%
F170630C000110002017-06-23 3:58PM EDT11.000.140.130.14-0.05-26.32%9,9326,55623.05%
F170630C000115002017-06-23 1:51PM EDT11.500.010.000.01-0.01-50.00%65823,73523.44%
F170630C000120002017-06-12 3:52PM EDT12.000.010.000.03-0.01-50.00%27169853.13%
F170630C000125002017-06-02 11:49PM EDT12.500.020.020.030.00-281068.75%
F170630C000135002017-06-02 11:49PM EDT13.500.010.000.010.00-5575.00%
F170630C000150002017-06-16 11:48PM EDT15.000.010.000.010.00-11112.50%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F170630P000095002017-06-12 4:44PM EDT9.500.010.000.020.00-359068.75%
F170630P000100002017-06-15 2:10PM EDT10.000.010.010.020.00-209,52053.13%
F170630P000105002017-06-22 3:09PM EDT10.500.010.000.02-0.01-50.00%52,05133.59%
F170630P000110002017-06-23 3:55PM EDT11.000.080.080.090.0360.00%3,8097,58621.09%
F170630P000115002017-06-23 3:59PM EDT11.500.460.440.470.024.55%1,2171,06823.44%
F170630P000120002017-06-23 10:57AM EDT12.000.970.930.970.022.11%518842.19%
F170630P000125002017-06-12 12:08PM EDT12.501.271.211.24-0.14-9.93%3003030.00%
F170630P000130002017-06-23 11:44PM EDT13.001.951.942.000.00-200071.88%
F170630P000140002017-06-02 11:49PM EDT14.002.902.632.670.00-210.00%