S&P 500   4,273.79
DOW   33,562.86
QQQ   354.90
Is Verizon’s 7% Yield Too Good To Pass Up?
Instantly Find Hidden Trade Opportunities (Ad)
Surging Over 100%: Small Cap Electric Boat Maker Makes Waves
The Most Upgraded Stocks In May Are Moving Higher 
Why Your IRA Could Crash on June 16th (Ad)
Will Nvidia Be the Lifeline Intel Desperately Needs?
Here’s Why Disney’s MCU is Sinking in Quicksand
Why Your IRA Could Crash on June 16th (Ad)
Stock market today: Asian stocks rise after Wall St retreats on concern economy weakening
Buffett-Backed BYD Caught In The Chinese Government's Stimulus
S&P 500   4,273.79
DOW   33,562.86
QQQ   354.90
Is Verizon’s 7% Yield Too Good To Pass Up?
Instantly Find Hidden Trade Opportunities (Ad)
Surging Over 100%: Small Cap Electric Boat Maker Makes Waves
The Most Upgraded Stocks In May Are Moving Higher 
Why Your IRA Could Crash on June 16th (Ad)
Will Nvidia Be the Lifeline Intel Desperately Needs?
Here’s Why Disney’s MCU is Sinking in Quicksand
Why Your IRA Could Crash on June 16th (Ad)
Stock market today: Asian stocks rise after Wall St retreats on concern economy weakening
Buffett-Backed BYD Caught In The Chinese Government's Stimulus
S&P 500   4,273.79
DOW   33,562.86
QQQ   354.90
Is Verizon’s 7% Yield Too Good To Pass Up?
Instantly Find Hidden Trade Opportunities (Ad)
Surging Over 100%: Small Cap Electric Boat Maker Makes Waves
The Most Upgraded Stocks In May Are Moving Higher 
Why Your IRA Could Crash on June 16th (Ad)
Will Nvidia Be the Lifeline Intel Desperately Needs?
Here’s Why Disney’s MCU is Sinking in Quicksand
Why Your IRA Could Crash on June 16th (Ad)
Stock market today: Asian stocks rise after Wall St retreats on concern economy weakening
Buffett-Backed BYD Caught In The Chinese Government's Stimulus
S&P 500   4,273.79
DOW   33,562.86
QQQ   354.90
Is Verizon’s 7% Yield Too Good To Pass Up?
Instantly Find Hidden Trade Opportunities (Ad)
Surging Over 100%: Small Cap Electric Boat Maker Makes Waves
The Most Upgraded Stocks In May Are Moving Higher 
Why Your IRA Could Crash on June 16th (Ad)
Will Nvidia Be the Lifeline Intel Desperately Needs?
Here’s Why Disney’s MCU is Sinking in Quicksand
Why Your IRA Could Crash on June 16th (Ad)
Stock market today: Asian stocks rise after Wall St retreats on concern economy weakening
Buffett-Backed BYD Caught In The Chinese Government's Stimulus
NYSE:F

Ford Motor (F) Options Chain & Prices

$12.59
+0.20 (+1.61%)
(As of 06/5/2023 ET)
Compare
Today's Range
$12.50
$12.68
50-Day Range
$11.25
$12.87
52-Week Range
$10.61
$16.68
Volume
49.43 million shs
Average Volume
65.36 million shs
Market Capitalization
$50.37 billion
P/E Ratio
17.73
Dividend Yield
4.77%
Price Target
$14.52

F Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/9/2023$10.50$0.005Put76 - 3932
(-7)
79.86%
(+23.97%)
-0.0137143
6/9/2023$10.50$2.101Call243 - 81
(+11)
79.86%
(+23.95%)
0.9866634
6/9/2023$11.00$0.005Put154138126249
(+231)
61.80%
(+19.73%)
-0.017317
6/9/2023$11.00$1.601Call702423667
(+11)
61.80%
(+19.70%)
0.98308629
6/9/2023$11.50$0.015Put1,13973234610808
(-6)
53.61%
(+14.48%)
-0.050733111
6/9/2023$11.50$1.111Call510902982062
(+136)
53.60%
(+14.47%)
0.94972582
6/9/2023$12.00$0.034Put4,5122,4621,7317297
(+2528)
43.01%
(+10.50%)
-0.126696464
6/9/2023$12.00$0.630Call1,11958925812037
(+1341)
40.72%
(+8.61%)
0.875294274
6/9/2023$12.50$0.142Put9,5124,9094,3212278
(+1205)
36.94%
(+5.92%)
-0.4131231,338
6/9/2023$12.50$0.239Call10,6594,9744,81714100
(+3192)
33.78%
(+2.15%)
0.5891171,372
6/9/2023$13.00$0.461Put35194195581
(+142)
36.34%
(+0.99%)
-0.794981123
6/9/2023$13.00$0.056Call21,2499,28111,20418227
(+4273)
37.39%
(+0.88%)
0.2115911,906
6/9/2023$13.50$0.923Put76231145
(+124)
42.49%
(+0.03%)
-0.9455324
6/9/2023$13.50$0.015Call3,6471,6411,9005140
(+185)
42.51%
(+0.02%)
0.064219391
6/9/2023$14.00$1.423Put1773362221
(+69)
59.22%
(+8.88%)
-0.95853227
6/9/2023$14.00$0.015Call2,0402131,5302681
(+79)
54.96%
(+4.62%)
0.048629130
6/9/2023$14.50$1.916Put1 - - 1
(+1)
62.58%
(+0.85%)
-0.9908551
6/9/2023$14.50$0.005Call22413045494
(+202)
62.58%
(+0.82%)
0.0178734
6/9/2023$15.00$2.416Put19723
(+1)
75.17%
(+13.69%)
-0.9921316
6/9/2023$15.00$0.005Call623325509
(+3)
75.19%
(+13.70%)
0.0152517
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:F) was last updated on 6/6/2023 by MarketBeat.com Staff

My Account -