U.S. Markets close in 5 hrs 50 mins

Ford Motor Company (F)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.860+0.020 (+0.184%)
As of 10:10AM EDT. Market open.
People also watch
GMBACCGEAAPL
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F170818C000060002017-08-11 5:03PM EDT6.004.764.704.850.00-100.00%
F170818C000075002017-08-16 9:45AM EDT7.503.403.303.450.00-33206.25%
F170818C000080002017-07-19 1:44PM EDT8.003.853.503.600.00-1000525.78%
F170818C000090002017-07-21 9:31AM EDT9.002.682.522.59-0.11-3.94%394403.91%
F170818C000095002017-08-14 9:53AM EDT9.501.361.321.350.00-81200.00%
F170818C000100002017-08-14 12:31PM EDT10.000.930.840.860.00-817425.00%
F170818C000105002017-08-16 9:41AM EDT10.500.320.340.36-0.07-17.95%31,23912.50%
F170818C000110002017-08-16 9:47AM EDT11.000.030.010.02+0.01+50.00%6523,18817.19%
F170818C000115002017-08-15 9:32AM EDT11.500.020.000.010.00-13,65440.63%
F170818C000120002017-08-11 3:25PM EDT12.000.010.000.010.00-224,43156.25%
F170818C000125002017-08-01 3:14PM EDT12.500.010.000.010.00-14,32015,42875.00%
F170818C000130002017-07-21 3:59PM EDT13.000.010.000.02-0.02-66.67%3051,871100.00%
F170818C000140002017-06-30 11:49PM EDT14.000.010.000.010.00-100100118.75%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F170818P000040002017-07-07 11:53PM EDT4.000.010.000.010.00-220437.50%
F170818P000070002017-07-14 11:52PM EDT7.000.010.000.010.00-33200.00%
F170818P000080002017-06-22 5:59PM EDT8.000.020.000.020.00-3030162.50%
F170818P000090002017-08-10 10:36AM EDT9.000.010.000.020.00-3134106.25%
F170818P000095002017-08-03 3:21PM EDT9.500.010.000.03-0.01-50.00%14487.50%
F170818P000100002017-08-11 3:25PM EDT10.000.020.010.03+0.01+100.00%1023,71762.50%
F170818P000105002017-08-15 3:26PM EDT10.500.020.000.020.00-103,92332.81%
F170818P000110002017-08-16 9:42AM EDT11.000.190.170.18+0.02+11.76%1021,72123.83%
F170818P000115002017-08-14 2:48PM EDT11.500.590.650.660.00-13,38046.88%
F170818P000120002017-08-16 9:36AM EDT12.001.141.141.17+0.04+3.64%1022,42467.19%
F170818P000125002017-08-08 9:30AM EDT12.502.301.681.740.00-12125.78%
F170818P000130002017-08-14 2:42PM EDT13.002.112.102.210.00-25505107.81%
F170818P000135002017-08-03 4:28PM EDT13.502.492.562.590.00-210.00%
F170818P000140002017-07-05 1:47PM EDT14.002.832.852.900.00-4470.00%