F - Ford Motor Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200131C00004000 | 2020-01-22 1:52PM EST | 4.00 | 5.16 | 5.00 | 5.05 | 0.00 | - | - | - | 356.25% |
| F200131C00007500 | 2020-01-23 2:34PM EST | 7.50 | 1.60 | 1.53 | 1.57 | 0.00 | - | - | 1 | 118.75% |
| F200131C00008000 | 2020-01-23 3:46PM EST | 8.00 | 1.13 | 1.04 | 1.06 | 0.00 | - | 1 | 12 | 85.94% |
| F200131C00008500 | 2020-01-24 9:44AM EST | 8.50 | 0.55 | 0.54 | 0.56 | -0.09 | -14.06% | 2 | 191 | 52.34% |
| F200131C00009000 | 2020-01-24 9:51AM EST | 9.00 | 0.11 | 0.11 | 0.12 | -0.07 | -38.89% | 188 | 2,250 | 28.52% |
| F200131C00009500 | 2020-01-24 9:50AM EST | 9.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2,985 | 12,025 | 36.72% |
| F200131C00010000 | 2020-01-24 9:38AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,139 | 53.13% |
| F200131C00010500 | 2020-01-24 9:31AM EST | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,800 | 62.50% |
| F200131C00011000 | 2020-01-07 3:45PM EST | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 87.50% |
| F200131C00012000 | 2019-12-16 12:00AM EST | 12.00 | 0.02 | - | 0.02 | 0.00 | - | - | 0 | 132.81% |
| F200131C00012500 | 2019-12-17 3:35PM EST | 12.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 0 | 131.25% |
PutsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F200131P00005000 | 2019-12-17 9:34AM EST | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 0 | 231.25% |
| F200131P00005500 | 2019-12-16 12:00AM EST | 5.50 | 0.02 | - | 0.02 | 0.00 | - | - | 0 | 221.88% |
| F200131P00007500 | 2020-01-07 3:49PM EST | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 50 | 84.38% |
| F200131P00008000 | 2020-01-24 9:39AM EST | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 91 | 59.38% |
| F200131P00008500 | 2020-01-24 9:46AM EST | 8.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 268 | 3,861 | 39.06% |
| F200131P00009000 | 2020-01-24 9:50AM EST | 9.00 | 0.16 | 0.16 | 0.17 | +0.06 | +60.00% | 185 | 11,672 | 40.63% |
| F200131P00009500 | 2020-01-23 3:55PM EST | 9.50 | 0.54 | 0.60 | 0.63 | +0.02 | +3.85% | 3 | 2,995 | 69.53% |
| F200131P00010000 | 2020-01-23 3:16PM EST | 10.00 | 1.02 | 1.11 | 1.12 | 0.00 | - | 10 | 647 | 101.56% |
| F200131P00011500 | 2020-01-23 11:15AM EST | 11.50 | 2.62 | 2.58 | 2.61 | 0.00 | - | - | 1 | 164.84% |