F - Ford Motor Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F200131C000040002020-01-22 1:52PM EST4.005.165.005.050.00---356.25%
F200131C000075002020-01-23 2:34PM EST7.501.601.531.570.00--1118.75%
F200131C000080002020-01-23 3:46PM EST8.001.131.041.060.00-11285.94%
F200131C000085002020-01-24 9:44AM EST8.500.550.540.56-0.09-14.06%219152.34%
F200131C000090002020-01-24 9:51AM EST9.000.110.110.12-0.07-38.89%1882,25028.52%
F200131C000095002020-01-24 9:50AM EST9.500.020.010.02+0.01+100.00%2,98512,02536.72%
F200131C000100002020-01-24 9:38AM EST10.000.010.000.010.00-122,13953.13%
F200131C000105002020-01-24 9:31AM EST10.500.010.000.010.00-112,80062.50%
F200131C000110002020-01-07 3:45PM EST11.000.010.000.020.00--1087.50%
F200131C000120002019-12-16 12:00AM EST12.000.02-0.020.00--0132.81%
F200131C000125002019-12-17 3:35PM EST12.500.020.000.020.00--0131.25%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F200131P000050002019-12-17 9:34AM EST5.000.010.000.020.00--0231.25%
F200131P000055002019-12-16 12:00AM EST5.500.02-0.020.00--0221.88%
F200131P000075002020-01-07 3:49PM EST7.500.010.000.020.00--5084.38%
F200131P000080002020-01-24 9:39AM EST8.000.020.000.020.00-89159.38%
F200131P000085002020-01-24 9:46AM EST8.500.020.010.020.00-2683,86139.06%
F200131P000090002020-01-24 9:50AM EST9.000.160.160.17+0.06+60.00%18511,67240.63%
F200131P000095002020-01-23 3:55PM EST9.500.540.600.63+0.02+3.85%32,99569.53%
F200131P000100002020-01-23 3:16PM EST10.001.021.111.120.00-10647101.56%
F200131P000115002020-01-23 11:15AM EST11.502.622.582.610.00--1164.84%