F - Ford Motor Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F180427C00005000 | 2018-04-26 9:19PM EDT | 5.00 | 5.99 | 6.40 | 6.50 | 0.00 | - | 5 | 5 | 762.50% |
| F180427C00008500 | 2018-04-25 1:48PM EDT | 8.50 | 2.51 | 2.92 | 2.95 | 0.00 | - | 11 | 54 | 250.00% |
| F180427C00009000 | 2018-04-26 9:44AM EDT | 9.00 | 2.28 | 2.42 | 2.45 | +0.23 | +11.22% | 2 | 157 | 200.00% |
| F180427C00009500 | 2018-04-24 12:14PM EDT | 9.50 | 1.50 | 1.92 | 1.95 | 0.00 | - | 3 | 69 | 162.50% |
| F180427C00010000 | 2018-04-26 11:21AM EDT | 10.00 | 1.35 | 1.42 | 1.45 | +0.25 | +22.73% | 247 | 258 | 125.00% |
| F180427C00010500 | 2018-04-26 3:52PM EDT | 10.50 | 0.97 | 0.93 | 0.95 | +0.33 | +51.56% | 770 | 973 | 93.75% |
| F180427C00011000 | 2018-04-26 3:59PM EDT | 11.00 | 0.44 | 0.42 | 0.45 | +0.18 | +69.23% | 8,963 | 15,345 | 60.94% |
| F180427C00011500 | 2018-04-26 3:59PM EDT | 11.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 11,986 | 33,206 | 28.91% |
| F180427C00012000 | 2018-04-26 3:55PM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 102 | 13,390 | 53.13% |
| F180427C00012500 | 2018-04-20 3:39PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 379 | 87.50% |
| F180427C00013000 | 2018-04-20 11:18AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 236 | 118.75% |
| F180427C00013500 | 2018-04-19 12:01PM EDT | 13.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 25 | 175.00% |
| F180427C00014000 | 2018-04-26 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 50 | 175.00% |
| F180427C00014500 | 2018-04-26 9:19PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 193.75% |
| F180427C00015000 | 2018-03-23 11:57PM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 259.38% |
| F180427C00015500 | 2018-04-26 9:19PM EDT | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 250.00% |
| F180427C00016000 | 2018-04-26 1:36PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 106 | 262.50% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F180427P00005000 | 2018-04-26 9:31AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1 | 687.50% |
| F180427P00005500 | 2018-04-26 9:20PM EDT | 5.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 21 | 575.00% |
| F180427P00009500 | 2018-04-25 1:20PM EDT | 9.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 14 | 354 | 181.25% |
| F180427P00010000 | 2018-04-26 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,223 | 125.00% |
| F180427P00010500 | 2018-04-26 9:46AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 144 | 4,445 | 81.25% |
| F180427P00011000 | 2018-04-26 3:55PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 2,648 | 19,322 | 50.00% |
| F180427P00011500 | 2018-04-26 3:49PM EDT | 11.50 | 0.07 | 0.09 | 0.12 | -0.39 | -84.78% | 711 | 2,516 | 33.59% |
| F180427P00012000 | 2018-04-26 11:48AM EDT | 12.00 | 0.68 | 0.55 | 0.58 | -0.30 | -30.61% | 80 | 195 | 59.38% |
| F180427P00012500 | 2018-04-26 9:39AM EDT | 12.50 | 1.11 | 1.05 | 1.08 | -0.52 | -31.90% | 13 | 2 | 96.88% |
| F180427P00013000 | 2018-04-24 9:41AM EDT | 13.00 | 1.99 | 1.50 | 1.60 | 0.00 | - | 2 | 5 | 162.50% |
| F180427P00015000 | 2018-04-26 9:20PM EDT | 15.00 | 3.50 | 3.45 | 3.60 | 0.00 | - | 1 | 0 | 290.63% |
