NYSE:F - Ford Motor Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $8.52 +0.02 (+0.24 %) (As of 12/14/2018 04:00 PM ET)Previous Close$8.52Today's Range$8.46 - $8.6852-Week Range$8.17 - $13.48Volume35.46 million shsAverage Volume43.92 million shsMarket Capitalization$34.33 billionP/E Ratio4.79Dividend Yield6.94%Beta0.68 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 6/21/2019 3/15/2019 2/1/2019 1/25/2019 1/18/2019 1/11/2019 1/4/2019 12/28/2018 12/21/2018 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta12/21/2018$19.00$0.010Call0152.24041 (+0.335188)0.01196312/21/2018$18.00$0.010Call01532.10491 (+0.136161)0.01219612/21/2018$17.00$0.010Call011.96585 (+0.152816)0.01270712/21/2018$16.00$0.010Call03221.82092 (+0.144893)0.0135412/21/2018$15.00$0.005Call01,4071.52996 (+0.12571)0.00835712/21/2018$14.50$0.010Call001.60329 (+0.154445)0.01658312/21/2018$14.00$0.005Call018,170 (-23)1.36958 (+0.00331)0.00918612/21/2018$13.50$0.010Call001.40191 (+0.122214)0.01684812/21/2018$13.00$0.010Call013,3151.33301 (+0.246878)0.02005112/21/2018$12.50$0.010Call001.225 (+0.13221)0.0209712/21/2018$12.00$0.005Call54112,4800.999043 (+0.09733)0.01205412/21/2018$11.50$0.005Call000.91875 (+0.117604)0.01569812/21/2018$11.00$0.005Call031,0770.774183 (+0.074497)0.01428212/21/2018$10.50$0.005Call18,1780.65899 (+0.079987)0.01726212/21/2018$10.00$0.005Call282209,338 (-699)0.52817 (+0.07368)0.02091212/21/2018$9.50$0.015Call71617,650 (+60)0.471807 (+0.080093)0.06022312/21/2018$9.00$0.035Call1,44024,670 (+1924)0.362898 (+0.013077)0.15123812/21/2018$8.50$0.185Call9431,814 (-36)0.365923 (+0.021753)0.51313412/21/2018$8.00$0.565Call181,907 (-15)0.476826 (+0.099836)0.81556112/21/2018$7.50$1.015Call21090.5145570.95403212/21/2018$7.00$1.515Call0186 (+1)0.739598 (-0.089785)0.96643712/21/2018$6.50$2.000Call01160.000103 (-0.966146)112/21/2018$6.00$2.510Call1450.19846212/21/2018$5.50$3.015Call001.50772 (-0.561668)0.98045612/21/2018$5.00$3.500Call0100.000117112/21/2018$4.50$4.000Call0960.27517212/21/2018$4.00$4.500Call0729E-05 (-2.72663)112/21/2018$3.50$5.000Call0012/21/2018$3.00$5.500Call010.52817 (-4.10683)112/21/2018$19.00$10.525Put002.57318-0.97512712/21/2018$18.00$9.500Put061.69753-0.99963312/21/2018$17.00$8.600Put002.83569-0.92661912/21/2018$16.00$7.500Put000.999043 (-1.10739)-112/21/2018$15.00$6.500Put001.26159-0.99997112/21/2018$14.50$6.000Put001.01003 (-0.564765)-112/21/2018$14.00$5.500Put0590.999043 (-0.491667)-112/21/2018$13.50$5.000Put000.684887 (-0.709153)-112/21/2018$13.00$4.500Put0710.999043 (-0.294697)-0.99953112/21/2018$12.50$4.000Put000.980617 (-0.220553)-0.9974112/21/2018$12.00$3.500Put611,0210.81815 (-0.26727)-0.99956412/21/2018$11.50$3.000Put0280.67486 (-0.175076)-112/21/2018$11.00$2.505Put18,835 (-111)0.81815 (+0.078753)-0.9834712/21/2018$10.50$2.005Put0490.684887 (+0.075868)-0.98148212/21/2018$10.00$1.515Put1578,332 (-5)0.656439 (-0.016217)-0.94950212/21/2018$9.50$1.015Put31,904 (+1)0.479849 (+0.066147)-0.93946312/21/2018$9.00$0.535Put44622,806 (-178)0.372271 (+0.014328)-0.84565312/21/2018$8.50$0.195Put3,2545,022 (+147)0.395419 (+0.036073)-0.48681712/21/2018$8.00$0.045Put22626,958 (-13247)0.422271 (+0.008646)-0.15697612/21/2018$7.50$0.015Put771,2750.535686 (+0.029075)-0.05128812/21/2018$7.00$0.005Put114,4340.650563 (-0.001073)-0.01855512/21/2018$6.50$0.015Put021.01003 (+0.010167)-0.0286212/21/2018$6.00$0.005Put05681.0909 (+0.047931)-0.01118512/21/2018$5.50$0.010Put001.41977 (+0.038234)-0.01394312/21/2018$5.00$0.010Put091.69753 (+0.035032)-0.01168512/21/2018$4.50$0.010Put002.01123 (+0.086233)-0.01011912/21/2018$4.00$0.010Put02012.37725 (+0.102255)-0.00922712/21/2018$3.50$0.010Put002.74944 (+0.10916)-0.00738412/21/2018$3.00$0.005Put012.91406 (+0.113769)-0.003869End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 12/15/2018 by MarketBeat.com StaffFeatured Article: Why do companies issue stock splits?
