F - Ford Motor Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F180427C000050002018-04-26 9:19PM EDT5.005.996.406.500.00-55762.50%
F180427C000085002018-04-25 1:48PM EDT8.502.512.922.950.00-1154250.00%
F180427C000090002018-04-26 9:44AM EDT9.002.282.422.45+0.23+11.22%2157200.00%
F180427C000095002018-04-24 12:14PM EDT9.501.501.921.950.00-369162.50%
F180427C000100002018-04-26 11:21AM EDT10.001.351.421.45+0.25+22.73%247258125.00%
F180427C000105002018-04-26 3:52PM EDT10.500.970.930.95+0.33+51.56%77097393.75%
F180427C000110002018-04-26 3:59PM EDT11.000.440.420.45+0.18+69.23%8,96315,34560.94%
F180427C000115002018-04-26 3:59PM EDT11.500.030.030.04-0.03-50.00%11,98633,20628.91%
F180427C000120002018-04-26 3:55PM EDT12.000.020.000.010.00-10213,39053.13%
F180427C000125002018-04-20 3:39PM EDT12.500.010.000.01-0.01-50.00%237987.50%
F180427C000130002018-04-20 11:18AM EDT13.000.010.000.01-0.01-50.00%7236118.75%
F180427C000135002018-04-19 12:01PM EDT13.500.010.000.030.00-2025175.00%
F180427C000140002018-04-26 9:30AM EDT14.000.010.000.01-0.01-50.00%2150175.00%
F180427C000145002018-04-26 9:19PM EDT14.500.010.000.010.00-11193.75%
F180427C000150002018-03-23 11:57PM EDT15.000.010.000.030.00-11259.38%
F180427C000155002018-04-26 9:19PM EDT15.500.020.000.010.00-2020250.00%
F180427C000160002018-04-26 1:36PM EDT16.000.010.000.01-0.01-50.00%25106262.50%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F180427P000050002018-04-26 9:31AM EDT5.000.010.000.02-0.01-50.00%11687.50%
F180427P000055002018-04-26 9:20PM EDT5.500.020.000.010.00-2121575.00%
F180427P000095002018-04-25 1:20PM EDT9.500.010.010.010.00-14354181.25%
F180427P000100002018-04-26 9:30AM EDT10.000.010.000.010.00-11,223125.00%
F180427P000105002018-04-26 9:46AM EDT10.500.010.000.01-0.02-66.67%1444,44581.25%
F180427P000110002018-04-26 3:55PM EDT11.000.010.000.02-0.14-93.33%2,64819,32250.00%
F180427P000115002018-04-26 3:49PM EDT11.500.070.090.12-0.39-84.78%7112,51633.59%
F180427P000120002018-04-26 11:48AM EDT12.000.680.550.58-0.30-30.61%8019559.38%
F180427P000125002018-04-26 9:39AM EDT12.501.111.051.08-0.52-31.90%13296.88%
F180427P000130002018-04-24 9:41AM EDT13.001.991.501.600.00-25162.50%
F180427P000150002018-04-26 9:20PM EDT15.003.503.453.600.00-10290.63%