U.S. Markets close in 3 hrs 50 mins

Ford Motor Company (F)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.565-0.075 (-0.705%)
As of 12:10PM EDT. Market open.
People also watch
GMBACCGEAAPL
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F170818C000060002017-08-16 1:12PM EDT6.004.804.504.650.00-2021487.50%
F170818C000075002017-08-18 11:53AM EDT7.503.403.053.150.00-33390.63%
F170818C000080002017-07-19 1:44PM EDT8.003.853.503.600.00-10001,058.59%
F170818C000090002017-07-21 9:31AM EDT9.002.682.522.59-0.11-3.94%394818.75%
F170818C000095002017-08-14 9:53AM EDT9.501.361.111.130.00-8120175.00%
F170818C000100002017-08-18 11:38AM EDT10.000.580.590.60-0.08-12.12%6018390.63%
F170818C000105002017-08-18 11:41AM EDT10.500.080.110.13-0.12-60.00%3901,22842.97%
F170818C000110002017-08-18 11:25AM EDT11.000.010.000.010.00-28116,47853.13%
F170818C000115002017-08-15 9:32AM EDT11.500.020.000.010.00-13,65481.25%
F170818C000120002017-08-11 3:25PM EDT12.000.010.000.010.00-224,431118.75%
F170818C000125002017-08-01 3:14PM EDT12.500.010.000.010.00-14,32015,428150.00%
F170818C000130002017-07-21 3:59PM EDT13.000.010.000.02-0.02-66.67%3051,871196.88%
F170818C000140002017-06-30 11:49PM EDT14.000.010.000.010.00-100100225.00%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F170818P000040002017-07-07 11:53PM EDT4.000.010.000.010.00-220750.00%
F170818P000070002017-07-14 11:52PM EDT7.000.010.000.010.00-33337.50%
F170818P000080002017-06-22 5:59PM EDT8.000.020.000.020.00-3030262.50%
F170818P000090002017-08-10 10:36AM EDT9.000.010.000.020.00-3134162.50%
F170818P000095002017-08-03 3:21PM EDT9.500.010.000.03-0.01-50.00%144125.00%
F170818P000100002017-08-18 9:44AM EDT10.000.010.000.010.00-203,64259.38%
F170818P000105002017-08-18 11:20AM EDT10.500.040.010.02+0.01+33.33%1,1905,81320.31%
F170818P000110002017-08-18 11:49AM EDT11.000.420.390.40+0.08+23.53%62020,1070.00%
F170818P000115002017-08-18 10:04AM EDT11.501.000.890.90+0.16+19.05%63,3510.00%
F170818P000120002017-08-18 11:29AM EDT12.001.461.381.39+0.15+11.45%619,9240.00%
F170818P000125002017-08-16 2:16PM EDT12.501.701.822.160.00-12234.38%
F170818P000130002017-08-17 11:35AM EDT13.002.262.362.400.00-53760.00%
F170818P000135002017-08-03 4:28PM EDT13.502.492.562.590.00-210.00%
F170818P000140002017-07-05 1:47PM EDT14.002.832.852.900.00-4470.00%