U.S. Markets open in 7 hrs 16 mins

Ford Motor Company (F)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.70+0.02 (+0.17%)
At close: 4:00PM EDT
People also watch
GMBACCGEAAPL
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F170721C000030002017-06-16 11:48PM EDT3.008.108.058.350.00-200.00%
F170721C000040002017-07-19 1:44PM EDT4.007.757.657.800.00-10021,000.00%
F170721C000050002017-07-19 1:55PM EDT5.006.796.656.800.00-210800.00%
F170721C000060002017-06-02 11:49PM EDT6.005.205.205.500.00-40400.00%
F170721C000070002017-06-09 11:56PM EDT7.004.124.004.300.00-110.00%
F170721C000075002017-07-14 11:52PM EDT7.503.854.154.250.00-2250.00%
F170721C000080002017-07-19 3:57PM EDT8.003.853.653.750.00-3050.00%
F170721C000085002017-07-19 12:26PM EDT8.503.263.153.250.00-1050.00%
F170721C000090002017-07-19 1:59PM EDT9.002.802.692.720.00-50056225.00%
F170721C000100002017-07-20 11:23AM EDT10.001.690.000.000.00-600.00%
F170721C000105002017-07-19 2:31PM EDT10.501.311.191.220.00-1,09180100.00%
F170721C000110002017-07-20 3:11PM EDT11.000.720.000.000.00-24800.00%
F170721C000115002017-07-20 3:36PM EDT11.500.240.000.000.00-2,90800.00%
F170721C000120002017-07-20 3:32PM EDT12.000.010.000.000.00-865012.50%
F170721C000125002017-07-13 2:29PM EDT12.500.010.000.020.00-18775.00%
F170721C000130002017-06-09 3:47PM EDT13.000.010.000.010.00-267,96896.88%
F170721C000140002017-07-05 9:30AM EDT14.000.060.000.010.00-1568156.25%
F170721C000150002017-06-02 11:49PM EDT15.000.010.000.010.00-2252200.00%
F170721C000180002017-07-20 2:55PM EDT18.000.010.000.000.00-2050.00%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F170721P000040002017-07-07 9:43AM EDT4.000.010.000.010.00-2222800.00%
F170721P000060002017-06-02 11:50PM EDT6.000.010.000.010.00-33525.00%
F170721P000070002017-06-02 11:50PM EDT7.000.010.000.010.00-1011400.00%
F170721P000080002017-06-02 11:50PM EDT8.000.010.000.020.00-11,220337.50%
F170721P000090002017-07-03 9:30AM EDT9.000.060.000.010.00-101,265225.00%
F170721P000100002017-07-12 3:23PM EDT10.000.010.000.010.00-257,155137.50%
F170721P000105002017-07-13 3:58PM EDT10.500.010.000.010.00-252982100.00%
F170721P000110002017-07-20 12:33PM EDT11.000.010.000.000.00-117050.00%
F170721P000115002017-07-20 3:21PM EDT11.500.020.000.000.00-2,215012.50%
F170721P000120002017-07-20 3:28PM EDT12.000.280.000.000.00-20400.00%
F170721P000125002017-07-20 3:33PM EDT12.500.770.000.000.00-2000.00%
F170721P000130002017-07-20 2:33PM EDT13.001.280.000.000.00-2800.00%
F170721P000140002017-07-05 9:30AM EDT14.002.602.772.920.00-1341526.56%
F170721P000145002017-06-30 11:49PM EDT14.503.453.104.250.00-8181725.78%
F170721P000150002017-07-20 2:55PM EDT15.003.340.000.000.00-200.00%
F170721P000160002017-06-30 3:24PM EDT16.004.854.555.15-0.10-2.02%16704.69%
F170721P000180002017-06-30 3:23PM EDT18.006.856.607.15-0.15-2.14%156856.25%
F170721P000190002017-06-02 11:49PM EDT19.008.107.458.050.00-11845.31%
F170721P000200002017-07-06 1:17PM EDT20.008.808.658.900.00-2080915.63%
F170721P000210002017-07-14 1:19PM EDT21.009.419.359.60-0.49-4.95%11743.75%