NYSE:F

Ford Motor (F) Options Chain & Prices

$12.59

+0.20 (+1.61%)

(As of 06/5/2023 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
6/9/2023	$10.50	$0.005	Put	7	6	-	3932 (-7)	79.86% (+23.97%)	-0.013714	3
6/9/2023	$10.50	$2.101	Call	24	3	-	81 (+11)	79.86% (+23.95%)	0.986663	4
6/9/2023	$11.00	$0.005	Put	154	138	12	6249 (+231)	61.80% (+19.73%)	-0.0173	17
6/9/2023	$11.00	$1.601	Call	70	24	23	667 (+11)	61.80% (+19.70%)	0.983086	29
6/9/2023	$11.50	$0.015	Put	1,139	732	346	10808 (-6)	53.61% (+14.48%)	-0.050733	111
6/9/2023	$11.50	$1.111	Call	510	90	298	2062 (+136)	53.60% (+14.47%)	0.949725	82
6/9/2023	$12.00	$0.034	Put	4,512	2,462	1,731	7297 (+2528)	43.01% (+10.50%)	-0.126696	464
6/9/2023	$12.00	$0.630	Call	1,119	589	258	12037 (+1341)	40.72% (+8.61%)	0.875294	274
6/9/2023	$12.50	$0.142	Put	9,512	4,909	4,321	2278 (+1205)	36.94% (+5.92%)	-0.413123	1,338
6/9/2023	$12.50	$0.239	Call	10,659	4,974	4,817	14100 (+3192)	33.78% (+2.15%)	0.589117	1,372
6/9/2023	$13.00	$0.461	Put	351	94	195	581 (+142)	36.34% (+0.99%)	-0.794981	123
6/9/2023	$13.00	$0.056	Call	21,249	9,281	11,204	18227 (+4273)	37.39% (+0.88%)	0.211591	1,906
6/9/2023	$13.50	$0.923	Put	76	23	1	145 (+124)	42.49% (+0.03%)	-0.94553	24
6/9/2023	$13.50	$0.015	Call	3,647	1,641	1,900	5140 (+185)	42.51% (+0.02%)	0.064219	391
6/9/2023	$14.00	$1.423	Put	177	33	62	221 (+69)	59.22% (+8.88%)	-0.958532	27
6/9/2023	$14.00	$0.015	Call	2,040	213	1,530	2681 (+79)	54.96% (+4.62%)	0.048629	130
6/9/2023	$14.50	$1.916	Put	1	-	-	1 (+1)	62.58% (+0.85%)	-0.990855	1
6/9/2023	$14.50	$0.005	Call	224	130	45	494 (+202)	62.58% (+0.82%)	0.01787	34
6/9/2023	$15.00	$2.416	Put	19	7	2	3 (+1)	75.17% (+13.69%)	-0.992131	6
6/9/2023	$15.00	$0.005	Call	62	33	25	509 (+3)	75.19% (+13.70%)	0.015251	7

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

Related Companies:

Options Chain Tools:

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

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.