F - Ford Motor Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F190920C000010002019-09-10 1:59PM EDT1.008.308.258.650.00-2050.00%
F190920C000030002019-09-10 9:44AM EDT3.006.106.256.600.00---700.00%
F190920C000040002019-09-12 2:03PM EDT4.005.415.405.500.00-5050.00%
F190920C000050002019-08-27 9:43AM EDT5.003.904.254.500.00-550325.00%
F190920C000060002019-08-30 11:27AM EDT6.003.153.403.600.00-330243.75%
F190920C000065002019-09-06 9:48AM EDT6.502.912.923.250.00-160265.63%
F190920C000070002019-09-13 1:16PM EDT7.002.522.432.61+0.01+0.40%10187.50%
F190920C000075002019-09-11 2:05PM EDT7.501.891.951.970.00-1870103.13%
F190920C000080002019-09-13 10:51AM EDT8.001.521.451.47+0.07+4.83%40078.13%
F190920C000085002019-09-13 2:36PM EDT8.501.000.940.99+0.04+4.17%1,196057.81%
F190920C000090002019-09-13 3:48PM EDT9.000.500.460.50+0.03+6.38%1,257046.09%
F190920C000095002019-09-13 3:59PM EDT9.500.100.100.11-0.01-9.09%2,169030.08%
F190920C000100002019-09-13 3:59PM EDT10.000.020.010.020.00-1,691037.50%
F190920C000105002019-09-13 9:54AM EDT10.500.010.000.010.00-1,194051.56%
F190920C000110002019-09-13 11:22AM EDT11.000.020.000.01+0.01+100.00%105062.50%
F190920C000115002019-09-06 12:35PM EDT11.500.010.000.000.00-2050.00%
F190920C000120002019-09-13 3:16PM EDT12.000.010.000.000.00-5050.00%
F190920C000130002019-08-26 10:26AM EDT13.000.010.000.010.00-190118.75%
F190920C000140002019-08-20 3:02PM EDT14.000.020.000.000.00-2050.00%
F190920C000150002019-08-29 10:03AM EDT15.000.010.000.000.00-2050.00%
F190920C000160002019-07-24 3:06PM EDT16.000.010.000.010.00-1130175.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F190920P000020002019-06-07 10:58AM EDT2.000.010.000.010.00-919525.00%
F190920P000030002019-06-04 11:18AM EDT3.000.010.000.010.00-1217387.50%
F190920P000040002019-05-28 2:47PM EDT4.000.020.000.010.00-3570300.00%
F190920P000050002019-08-05 12:39PM EDT5.000.010.000.010.00-1,0011,045225.00%
F190920P000060002019-09-04 9:31AM EDT6.000.010.000.000.00-4050.00%
F190920P000065002019-08-23 12:57PM EDT6.500.010.000.010.00-10137.50%
F190920P000070002019-09-10 9:45AM EDT7.000.010.000.000.00-4050.00%
F190920P000075002019-09-11 1:06PM EDT7.500.010.000.000.00-15050.00%
F190920P000080002019-09-13 9:59AM EDT8.000.010.010.000.00-203068.75%
F190920P000085002019-09-13 3:46PM EDT8.500.010.000.01-0.01-50.00%618053.13%
F190920P000090002019-09-13 3:56PM EDT9.000.030.000.00-0.01-25.00%1,609012.50%
F190920P000095002019-09-13 3:44PM EDT9.500.140.140.15-0.03-17.65%2,256027.74%
F190920P000100002019-09-13 3:43PM EDT10.000.550.510.58-0.02-3.51%382042.19%
F190920P000105002019-09-13 3:25PM EDT10.501.051.041.06-0.03-2.78%285051.56%
F190920P000110002019-09-13 12:43PM EDT11.001.491.541.60-0.08-5.10%50079.69%
F190920P000115002019-09-13 10:50AM EDT11.501.992.032.07+0.04+2.05%74050.00%
F190920P000120002019-08-12 3:48PM EDT12.002.682.412.620.00-43147.66%
F190920P000130002019-08-08 2:22PM EDT13.004.103.653.700.00-162210.16%
F190920P000140002019-08-14 12:57PM EDT14.005.004.454.600.00-160198.44%
F190920P000145002019-09-09 3:49PM EDT14.504.954.705.100.00--0212.50%
F190920P000150002019-08-06 12:00PM EDT15.005.505.755.950.00-50345.70%
F190920P000160002019-06-14 1:29PM EDT16.006.155.705.750.00-152550.00%