F - Ford Motor Company
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F180817C00005000 | 2018-08-14 2:39PM EDT | 5.00 | 4.60 | 4.45 | 4.50 | 0.00 | - | 50 | 50 | 275.00% |
| F180817C00006000 | 2018-08-14 2:39PM EDT | 6.00 | 3.50 | 3.45 | 3.50 | 0.00 | - | 3 | 3 | 200.00% |
| F180817C00007000 | 2018-08-13 11:35AM EDT | 7.00 | 2.54 | 2.46 | 2.48 | 0.00 | - | 40 | 154 | 125.00% |
| F180817C00008000 | 2018-08-14 9:37AM EDT | 8.00 | 1.56 | 1.46 | 1.48 | +0.12 | +8.33% | 73 | 367 | 75.00% |
| F180817C00008500 | 2018-08-14 9:37AM EDT | 8.50 | 1.08 | 0.96 | 0.98 | +0.08 | +8.00% | 41 | 641 | 50.00% |
| F180817C00009000 | 2018-08-14 2:20PM EDT | 9.00 | 0.49 | 0.47 | 0.48 | 0.00 | - | 568 | 977 | 35.94% |
| F180817C00009500 | 2018-08-14 2:31PM EDT | 9.50 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 2,384 | 6,199 | 24.22% |
| F180817C00010000 | 2018-08-14 2:32PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,403 | 29,458 | 40.63% |
| F180817C00010500 | 2018-08-14 2:00PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 8,742 | 50.00% |
| F180817C00012000 | 2018-08-13 3:58PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 54,531 | 100.00% |
| F180817C00012500 | 2018-08-03 11:48PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 128.13% |
| F180817C00020000 | 2018-08-14 11:52AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 37 | 275.00% |
PutsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F180817P00008000 | 2018-08-13 9:30AM EDT | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 78.13% |
| F180817P00008500 | 2018-08-13 3:34PM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 14 | 53.13% |
| F180817P00009000 | 2018-08-14 1:56PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 279 | 1,376 | 32.81% |
| F180817P00009500 | 2018-08-14 2:37PM EDT | 9.50 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 1,101 | 3,762 | 23.44% |
| F180817P00010000 | 2018-08-14 1:54PM EDT | 10.00 | 0.55 | 0.53 | 0.55 | +0.03 | +5.77% | 483 | 8,791 | 39.06% |
| F180817P00010500 | 2018-08-14 12:58PM EDT | 10.50 | 1.00 | 1.03 | 1.04 | -0.06 | -5.66% | 46 | 9,434 | 53.13% |
| F180817P00011000 | 2018-08-14 2:37PM EDT | 11.00 | 1.54 | 1.52 | 1.55 | +0.03 | +1.99% | 78 | 10,770 | 50.00% |
| F180817P00012000 | 2018-08-14 10:27AM EDT | 12.00 | 2.41 | 2.52 | 2.55 | -0.11 | -4.37% | 2 | 56,679 | 75.00% |
| F180817P00014000 | 2018-08-13 3:06PM EDT | 14.00 | 4.55 | 4.50 | 4.60 | 0.00 | - | 1 | 2 | 181.25% |
| F180817P00014500 | 2018-08-10 11:57PM EDT | 14.50 | 4.70 | 4.70 | 4.80 | 0.00 | - | 71 | 0 | 0.00% |
| F180817P00020000 | 2018-08-14 11:32AM EDT | 20.00 | 10.45 | 10.50 | 10.60 | +0.20 | +1.95% | 1 | 0 | 312.50% |
