Free Trial

Ford Motor (F) Options Chain & Prices

→ This 1 Biotech Stock has been shocking the markets (From Huge Alerts) (Ad)
Free F Stock Alerts
$12.44
+0.11 (+0.89%)
(As of 02:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

F Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$10.00$2.327Call54401049
(+40)		93.16%
(+21.48%)		0.9851984
5/17/2024$10.50$1.830Call5221
(+1)		77.59%
(+18.93%)		0.9770595
5/17/2024$10.82$0.011Put13154 - 22449
(-245)		67.75%
(+17.36%)		-0.0317947
5/17/2024$10.82$1.512Call24184145
(-1)		67.75%
(+17.36%)		0.96818515
5/17/2024$11.00$0.013Put19018225205
(+374)		62.23%
(+16.49%)		-0.03906117
5/17/2024$11.00$1.334Call2881231
(+11)		62.23%
(+16.49%)		0.96093216
5/17/2024$11.50$0.021Put3,972283,90211626
(+325)		46.91%
(+16.23%)		-0.07796481
5/17/2024$11.50$0.843Call652634317
(+7)		46.91%
(+17.85%)		0.92209233
5/17/2024$11.82$0.035Put97917859723463
(+634)		31.56%
(+4.94%)		-0.140532124
5/17/2024$11.82$0.536Call945922193816
(+618)		37.19%
(+11.76%)		0.85967105
5/17/2024$12.00$0.050Put4,3102,1751,99218546
(+819)		31.40%
(+7.37%)		-0.212473493
5/17/2024$12.00$0.372Call7,8902,8161,9817422
(+4554)		36.03%
(+12.77%)		0.787969667
5/17/2024$12.50$0.256Put7,4623,8473,0157713
(-2181)		28.93%
(+4.00%)		-0.678043373
5/17/2024$12.50$0.078Call17,4557,5058,85216642
(+1439)		32.23%
(+3.22%)		0.3251771,451
5/17/2024$12.82$0.537Put6668110823556
(-72)		36.73%
(-2.10%)		-0.845776102
5/17/2024$12.82$0.038Call3,9522,3591,42851716
(-70)		36.73%
(-0.74%)		0.158407428
5/17/2024$13.00$0.708Put511791532
(+19)		41.41%
(+0.26%)		-0.88969619
5/17/2024$13.00$0.029Call2,5421,45082218391
(-88)		41.41%
(+0.26%)		0.114624255
5/17/2024$13.50$1.196Put2423178
(-43)		53.69%
(+2.98%)		-0.947552
5/17/2024$13.50$0.016Call679575 - 6679
(+16)		53.69%
(+2.97%)		0.05675435
5/17/2024$13.82$1.513Put11 - 606
(+0)		60.91%
(+4.54%)		-0.9643981
5/17/2024$13.82$0.012Call9585 - 28892
(-37)		60.91%
(+4.53%)		0.03981630
5/17/2024$14.00$1.691Put532206
(+196)		64.78%
(+5.35%)		-0.970823
5/17/2024$14.00$0.010Call4 - - 9778
(-7)		64.78%
(+5.35%)		0.033342
5/17/2024$14.50$0.007Call19 - - 2392
(+0)		74.90%
(+7.46%)		0.0216181
5/17/2024$14.82$0.006Call5141 - 47088
(-38)		80.94%
(+8.69%)		0.0169717
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:F) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
HUGE BUY ALERT: Move Fast, Musk...
Stansberry Research
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals