NYSE:F - Ford Motor Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $8.54 +0.12 (+1.43 %) (As of 02/18/2019 06:50 AM ET)Previous Close$8.42Today's Range$8.41 - $8.5652-Week Range$7.41 - $12.15Volume58.08 million shsAverage Volume43.20 million shsMarket Capitalization$33.93 billionP/E Ratio6.57Dividend Yield7.13%Beta1.04 ProfileDiscussionAnalyst RatingsChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Ford Motor (NYSE:F) Options Chain Options Date: 1/15/2021 1/17/2020 9/20/2019 6/21/2019 4/18/2019 3/29/2019 3/22/2019 3/15/2019 3/8/2019 3/1/2019 2/22/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta2/22/2019$13.00$0.010Call001.4 (+0.03505)0.0192822/22/2019$12.50$0.005Call001.18125 (-0.04942)0.0123752/22/2019$12.00$0.005Call001.05491 (-0.069095)0.0121212/22/2019$11.50$0.010Call001.05 (+0.04375)0.0243152/22/2019$11.00$0.010Call000.920809 (+0.090011)0.0274912/22/2019$10.50$0.005Call01360.7 (-0.065625)0.0187692/22/2019$10.00$0.005Call1001,9550.546875 (-0.00775)0.0205672/22/2019$9.50$0.005Call42,0580.396629 (-0.015706)0.0282812/22/2019$9.00$0.015Call6775,458 (+31)0.28484 (-0.034404)0.0963152/22/2019$8.50$0.125Call3,8155,262 (+353)0.21748 (-0.032322)0.5716972/22/2019$8.00$0.545Call1495,393 (+199)0.242316 (-0.112622)0.9756982/22/2019$7.50$1.040Call537012/22/2019$7.00$1.540Call7521 (-3)012/22/2019$6.50$2.040Call070.2923082/22/2019$6.00$2.535Call0610.352/22/2019$5.50$3.025Call0002/22/2019$5.00$3.525Call0002/22/2019$4.50$4.025Call0002/22/2019$4.00$4.525Call0002/22/2019$3.50$5.025Call0002/22/2019$3.00$5.525Call0002/22/2019$13.00$4.475Put101.49045 (-0.022832)-0.9750992/22/2019$12.50$3.975Put011.39473 (-0.023451)-0.9715652/22/2019$12.00$3.475Put001.2611-0.9707112/22/2019$11.50$2.965Put000.998552 (-0.166188)-0.9843012/22/2019$11.00$2.465Put0500.846785-0.9852852/22/2019$10.50$1.965Put000.717738-0.9811392/22/2019$10.00$1.465Put0120.583827 (-0.095808)-0.9746422/22/2019$9.50$0.970Put513 (-1)0.462251 (+0.120205)-0.9506832/22/2019$9.00$0.475Put181687 (+124)0.288714 (-0.010839)-0.9032572/22/2019$8.50$0.085Put2,6911,876 (+227)0.222317 (-0.021532)-0.4305912/22/2019$8.00$0.015Put4283,151 (+615)0.338714 (+0.026661)-0.0758132/22/2019$7.50$0.005Put01,245 (+95)0.479937 (+0.064312)-0.0221362/22/2019$7.00$0.005Put0211 (+1)0.68758 (+0.06697)-0.0152632/22/2019$6.50$0.010Put001.0245 (+0.044386)-0.0216652/22/2019$6.00$0.010Put0301.27236 (+0.119054)-0.0174122/22/2019$5.50$0.010Put001.53178 (+0.136002)-0.0137822/22/2019$5.00$0.010Put011.82928 (+0.168292)-0.0115912/22/2019$4.50$0.010Put002.1753 (+0.194162)-0.0104032/22/2019$4.00$0.010Put002.51761 (+0.161004)-0.0081372/22/2019$3.50$0.010Put002.95488 (+0.218639)-0.0073652/22/2019$3.00$0.010Put003.40682 (+0.214669)-0.006099End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 2/18/2019 by MarketBeat.com StaffFeatured Article: Stop Order Uses For Individual Investors
