Ford Motor (F) Options Chain & Prices

$12.43

-0.06 (-0.48%)

(As of 05/3/2024 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
5/10/2024	$10.50	$0.012	Put	200	200	-	855 (+1)	61.35% (+2.07%)	-0.029896	2
5/10/2024	$10.50	$1.936	Call	12	1	1	17 (-1)	61.35% (+2.07%)	0.994349	5
5/10/2024	$11.00	$0.018	Put	228	104	120	1360 (+3)	49.29% (+0.81%)	-0.049918	21
5/10/2024	$11.00	$1.438	Call	36	36	-	376 (+41)	49.29% (+0.81%)	0.989362	2
5/10/2024	$11.50	$0.030	Put	315	218	72	1935 (+180)	37.55% (-0.63%)	-0.098345	27
5/10/2024	$11.50	$0.940	Call	168	1	113	205 (+4)	37.55% (-0.63%)	0.974712	22
5/10/2024	$12.00	$0.073	Put	3,363	1,122	1,634	7123 (+446)	28.32% (-2.89%)	-0.259413	509
5/10/2024	$12.00	$0.453	Call	1,547	260	717	2107 (+335)	25.94% (-2.49%)	0.892554	158
5/10/2024	$12.50	$0.308	Put	3,255	496	1,029	4741 (+203)	24.18% (-2.57%)	-0.67087	287
5/10/2024	$12.50	$0.115	Call	15,533	10,659	4,188	6226 (+1096)	25.79% (-2.66%)	0.421721	778
5/10/2024	$13.00	$0.751	Put	1,021	272	253	1699 (+195)	35.37% (+0.05%)	-0.868558	88
5/10/2024	$13.00	$0.040	Call	8,314	1,948	6,228	11749 (+609)	35.71% (+4.02%)	0.142508	332
5/10/2024	$13.50	$1.233	Put	152	128	2	278 (+8)	44.05% (+1.38%)	-0.933836	14
5/10/2024	$13.50	$0.021	Call	982	240	665	4180 (+17)	44.05% (+1.38%)	0.068008	63
5/10/2024	$14.00	$1.725	Put	77	74	2	37 (+0)	51.91% (+2.42%)	-0.96182	6
5/10/2024	$14.00	$0.013	Call	60	60	-	2434 (-58)	51.92% (+2.42%)	0.038837	12

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

Related Companies:

Options Chain Tools:

This page (NYSE:F) was last updated on 5/5/2024 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.