U.S. Markets close in 55 mins.

Ford Motor Company (F)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.730+0.050 (+0.428%)
As of 3:05PM EDT. Market open.
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 EDT4.007.757.657.750.00-1002681.25%
F170721C000050002017-07-19 1:55PM EDT5.006.796.656.750.00-210550.00%
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 EDT7.503.854.154.250.00-22306.25%
F170721C000080002017-07-19 3:57PM EDT8.003.853.653.750.00-30268.75%
F170721C000085002017-07-19 12:26PM EDT8.503.263.153.250.00-10231.25%
F170721C000090002017-07-19 1:59PM EDT9.002.802.702.730.00-5005650.00%
F170721C000100002017-07-20 11:23AM EDT10.001.691.711.72-0.10-5.59%63770.00%
F170721C000105002017-07-19 2:31PM EDT10.501.311.211.220.00-1,091800.00%
F170721C000110002017-07-20 2:20PM EDT11.000.710.710.72-0.10-12.35%2233,9980.00%
F170721C000115002017-07-20 2:44PM EDT11.500.230.220.23-0.10-30.30%2,3867,05312.50%
F170721C000120002017-07-20 1:35PM EDT12.000.010.000.01-0.01-50.00%86425,69523.44%
F170721C000125002017-07-13 2:29PM EDT12.500.010.000.020.00-18753.13%
F170721C000130002017-06-09 3:47PM EDT13.000.010.000.010.00-267,96868.75%
F170721C000140002017-07-05 9:30AM EDT14.000.060.000.010.00-1568106.25%
F170721C000150002017-06-02 11:49PM EDT15.000.010.000.010.00-2252143.75%
F170721C000180002017-06-02 11:49PM EDT18.000.050.000.010.00-12231.25%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F170721P000040002017-07-07 9:43AM EDT4.000.010.000.010.00-2222575.00%
F170721P000060002017-06-02 11:50PM EDT6.000.010.000.010.00-33362.50%
F170721P000070002017-06-02 11:50PM EDT7.000.010.000.010.00-1011287.50%
F170721P000080002017-06-02 11:50PM EDT8.000.010.000.020.00-11,220243.75%
F170721P000090002017-07-03 9:30AM EDT9.000.060.000.010.00-101,265162.50%
F170721P000100002017-07-12 3:23PM EDT10.000.010.000.010.00-257,155100.00%
F170721P000105002017-07-13 3:58PM EDT10.500.010.000.010.00-25298275.00%
F170721P000110002017-07-20 12:33PM EDT11.000.010.000.010.00-11745,19653.13%
F170721P000115002017-07-20 2:13PM EDT11.500.010.010.02-0.01-50.00%1,91511,49227.34%
F170721P000120002017-07-20 2:16PM EDT12.000.300.280.29-0.04-11.76%20012,29929.69%
F170721P000125002017-07-19 3:52PM EDT12.500.830.780.790.00-7298557.81%
F170721P000130002017-07-20 2:33PM EDT13.001.281.281.29-0.13-9.22%281,03082.81%
F170721P000140002017-07-05 9:30AM EDT14.002.602.772.920.00-1341379.69%
F170721P000145002017-06-30 11:49PM EDT14.503.453.104.250.00-8181519.14%
F170721P000150002017-07-12 9:41AM EDT15.003.453.403.500.00-80113290.63%
F170721P000160002017-06-30 3:24PM EDT16.004.854.555.15-0.10-2.02%16506.25%
F170721P000180002017-06-30 3:23PM EDT18.006.856.607.15-0.15-2.14%156614.45%
F170721P000190002017-06-02 11:49PM EDT19.008.107.458.050.00-11607.81%
F170721P000200002017-07-06 1:17PM EDT20.008.808.658.900.00-2080657.03%
F170721P000210002017-07-14 1:19PM EDT21.009.419.359.60-0.49-4.95%11543.75%