F - Ford Motor Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F180817C000050002018-08-14 2:39PM EDT5.004.604.454.500.00-5050275.00%
F180817C000060002018-08-14 2:39PM EDT6.003.503.453.500.00-33200.00%
F180817C000070002018-08-13 11:35AM EDT7.002.542.462.480.00-40154125.00%
F180817C000080002018-08-14 9:37AM EDT8.001.561.461.48+0.12+8.33%7336775.00%
F180817C000085002018-08-14 9:37AM EDT8.501.080.960.98+0.08+8.00%4164150.00%
F180817C000090002018-08-14 2:20PM EDT9.000.490.470.480.00-56897735.94%
F180817C000095002018-08-14 2:31PM EDT9.500.080.070.08-0.01-11.11%2,3846,19924.22%
F180817C000100002018-08-14 2:32PM EDT10.000.010.010.02-0.01-50.00%1,40329,45840.63%
F180817C000105002018-08-14 2:00PM EDT10.500.010.000.010.00-158,74250.00%
F180817C000120002018-08-13 3:58PM EDT12.000.010.000.010.00-754,531100.00%
F180817C000125002018-08-03 11:48PM EDT12.500.010.000.020.00-1010128.13%
F180817C000200002018-08-14 11:52AM EDT20.000.010.000.010.00-1037275.00%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F180817P000080002018-08-13 9:30AM EDT8.000.020.000.010.00-15678.13%
F180817P000085002018-08-13 3:34PM EDT8.500.020.000.010.00-121453.13%
F180817P000090002018-08-14 1:56PM EDT9.000.010.000.01-0.01-50.00%2791,37632.81%
F180817P000095002018-08-14 2:37PM EDT9.500.100.100.11-0.03-23.08%1,1013,76223.44%
F180817P000100002018-08-14 1:54PM EDT10.000.550.530.55+0.03+5.77%4838,79139.06%
F180817P000105002018-08-14 12:58PM EDT10.501.001.031.04-0.06-5.66%469,43453.13%
F180817P000110002018-08-14 2:37PM EDT11.001.541.521.55+0.03+1.99%7810,77050.00%
F180817P000120002018-08-14 10:27AM EDT12.002.412.522.55-0.11-4.37%256,67975.00%
F180817P000140002018-08-13 3:06PM EDT14.004.554.504.600.00-12181.25%
F180817P000145002018-08-10 11:57PM EDT14.504.704.704.800.00-7100.00%
F180817P000200002018-08-14 11:32AM EDT20.0010.4510.5010.60+0.20+1.95%10312.50%