F - Ford Motor Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F190726C000045002019-06-25 9:53AM EDT4.505.405.457.800.00--0802.34%
F190726C000065002019-07-10 9:54AM EDT6.503.753.653.800.00-11175.00%
F190726C000080002019-07-19 3:34PM EDT8.002.252.212.25-0.23-9.27%2330107.81%
F190726C000085002019-07-16 12:01PM EDT8.501.961.691.750.00-283178.13%
F190726C000090002019-07-19 2:55PM EDT9.001.261.191.23+0.02+1.61%30231250.00%
F190726C000095002019-07-19 3:17PM EDT9.500.740.690.76-0.06-7.50%1,38462251.56%
F190726C000100002019-07-19 3:59PM EDT10.000.260.270.28-0.07-21.21%4,11424,69528.91%
F190726C000105002019-07-19 3:59PM EDT10.500.090.080.090.00-9,81941,78135.94%
F190726C000110002019-07-19 3:50PM EDT11.000.030.020.030.00-2948,10442.97%
F190726C000115002019-07-19 3:23PM EDT11.500.020.010.020.00-3381,25851.56%
F190726C000120002019-07-19 3:16PM EDT12.000.020.000.02+0.01+100.00%4385460.94%
F190726C000125002019-07-19 3:12PM EDT12.500.010.000.010.00-102565.63%
F190726C000130002019-07-01 12:18PM EDT13.000.020.000.010.00--278.13%
F190726C000135002019-07-12 11:41AM EDT13.500.020.000.010.00-101087.50%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F190726P000075002019-06-28 1:55PM EDT7.500.030.000.020.00-1060109.38%
F190726P000080002019-07-10 1:53PM EDT8.000.010.000.010.00-5011181.25%
F190726P000085002019-07-19 3:17PM EDT8.500.020.000.02+0.01+100.00%60021968.75%
F190726P000090002019-07-19 3:10PM EDT9.000.020.020.03-0.01-33.33%55510,75660.94%
F190726P000095002019-07-19 3:55PM EDT9.500.060.050.06+0.01+20.00%40038,18250.39%
F190726P000100002019-07-19 3:58PM EDT10.000.190.190.20+0.02+11.76%1,64641,14550.78%
F190726P000105002019-07-19 3:59PM EDT10.500.500.510.53+0.03+6.38%3974,51761.33%
F190726P000110002019-07-19 3:21PM EDT11.000.960.930.99+0.06+6.67%13783677.34%
F190726P000115002019-07-19 2:00PM EDT11.501.391.401.46+0.01+0.72%13739992.58%
F190726P000120002019-07-19 12:21PM EDT12.001.871.891.94-0.03-1.58%166274107.81%