Ford Motor (F) Options Chain & Prices

$12.11

+0.08 (+0.67%)

(As of 05:32 PM ET)

F Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/24/2024	$10.00	$2.033	Call	100	-	-	9 (+1)	97.23% (-6.33%)	0.995414	13
5/24/2024	$10.50	$1.534	Call	1	-	1	11 (+1)	79.95% (-3.82%)	0.989848	1
5/24/2024	$11.00	$1.037	Call	15	6	4	95 (+17)	63.00% (-1.11%)	0.973313	11
5/24/2024	$11.50	$0.018	Put	1,688	414	1,269	5273 (+724)	46.63% (+2.47%)	-0.094789	86
5/24/2024	$11.50	$0.550	Call	198	150	27	507 (+32)	46.63% (+46.63%)	0.905641	51
5/24/2024	$12.00	$0.113	Put	4,129	1,432	2,327	8825 (-767)	27.82% (-0.41%)	-0.457077	481
5/24/2024	$12.00	$0.145	Call	5,101	2,890	1,548	5920 (+582)	26.11% (+1.91%)	0.545026	452
5/24/2024	$12.50	$0.494	Put	707	151	141	4092 (-74)	44.21% (+11.50%)	-0.877665	98
5/24/2024	$12.50	$0.025	Call	5,317	1,495	3,532	21202 (+1712)	34.93% (+4.67%)	0.128063	291
5/24/2024	$13.00	$0.978	Put	17	1	-	490 (-840)	57.18% (+6.54%)	-0.96971	12
5/24/2024	$13.00	$0.007	Call	72	48	-	9671 (+317)	57.18% (+6.54%)	0.036914	25
5/24/2024	$13.50	$1.475	Put	45	-	16	58 (-34)	69.26% (+3.05%)	-0.992682	5
5/24/2024	$13.50	$0.003	Call	20	17	-	5074 (+14)	69.26% (+3.05%)	0.013952	6
5/24/2024	$14.00	$1.975	Put	329	-	5	195 (-6)	80.26% (+0.16%)	-0.999242	7
5/24/2024	$14.00	$0.001	Call	8	-	-	3206 (+0)	80.26% (+0.16%)	0.006235	2
5/24/2024	$14.50	$2.475	Put	2	-	1	1 (+0)	90.34% (-2.40%)	-0.999998	2
5/24/2024	$14.50	$0.001	Call	3	-	-	1240 (+0)	124.33% (+31.59%)	0.003115	2

End-of-day options data provided by Trade Alert and Intrinio.

Related Companies:

Options Chain Tools:

This page (NYSE:F) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.