NYSE:F - Ford Motor Options Chain

Sign in or create an account to add this stock to your watchlist.
$8.52 +0.02 (+0.24 %)
(As of 12/14/2018 04:00 PM ET)
Previous Close$8.52
Today's Range$8.46 - $8.68
52-Week Range$8.17 - $13.48
Volume35.46 million shs
Average Volume43.92 million shs
Market Capitalization$34.33 billion
P/E Ratio4.79
Dividend Yield6.94%
Beta0.68

Options Chain

Ford Motor (NYSE:F) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$19.00$0.010Call0152.24041 (+0.335188)0.011963
12/21/2018$18.00$0.010Call01532.10491 (+0.136161)0.012196
12/21/2018$17.00$0.010Call011.96585 (+0.152816)0.012707
12/21/2018$16.00$0.010Call03221.82092 (+0.144893)0.01354
12/21/2018$15.00$0.005Call01,4071.52996 (+0.12571)0.008357
12/21/2018$14.50$0.010Call001.60329 (+0.154445)0.016583
12/21/2018$14.00$0.005Call018,170 (-23)1.36958 (+0.00331)0.009186
12/21/2018$13.50$0.010Call001.40191 (+0.122214)0.016848
12/21/2018$13.00$0.010Call013,3151.33301 (+0.246878)0.020051
12/21/2018$12.50$0.010Call001.225 (+0.13221)0.02097
12/21/2018$12.00$0.005Call54112,4800.999043 (+0.09733)0.012054
12/21/2018$11.50$0.005Call000.91875 (+0.117604)0.015698
12/21/2018$11.00$0.005Call031,0770.774183 (+0.074497)0.014282
12/21/2018$10.50$0.005Call18,1780.65899 (+0.079987)0.017262
12/21/2018$10.00$0.005Call282209,338 (-699)0.52817 (+0.07368)0.020912
12/21/2018$9.50$0.015Call71617,650 (+60)0.471807 (+0.080093)0.060223
12/21/2018$9.00$0.035Call1,44024,670 (+1924)0.362898 (+0.013077)0.151238
12/21/2018$8.50$0.185Call9431,814 (-36)0.365923 (+0.021753)0.513134
12/21/2018$8.00$0.565Call181,907 (-15)0.476826 (+0.099836)0.815561
12/21/2018$7.50$1.015Call21090.5145570.954032
12/21/2018$7.00$1.515Call0186 (+1)0.739598 (-0.089785)0.966437
12/21/2018$6.50$2.000Call01160.000103 (-0.966146)1
12/21/2018$6.00$2.510Call1450.198462
12/21/2018$5.50$3.015Call001.50772 (-0.561668)0.980456
12/21/2018$5.00$3.500Call0100.0001171
12/21/2018$4.50$4.000Call0960.275172
12/21/2018$4.00$4.500Call0729E-05 (-2.72663)1
12/21/2018$3.50$5.000Call00
12/21/2018$3.00$5.500Call010.52817 (-4.10683)1
12/21/2018$19.00$10.525Put002.57318-0.975127
12/21/2018$18.00$9.500Put061.69753-0.999633
12/21/2018$17.00$8.600Put002.83569-0.926619
12/21/2018$16.00$7.500Put000.999043 (-1.10739)-1
12/21/2018$15.00$6.500Put001.26159-0.999971
12/21/2018$14.50$6.000Put001.01003 (-0.564765)-1
12/21/2018$14.00$5.500Put0590.999043 (-0.491667)-1
12/21/2018$13.50$5.000Put000.684887 (-0.709153)-1
12/21/2018$13.00$4.500Put0710.999043 (-0.294697)-0.999531
12/21/2018$12.50$4.000Put000.980617 (-0.220553)-0.99741
12/21/2018$12.00$3.500Put611,0210.81815 (-0.26727)-0.999564
12/21/2018$11.50$3.000Put0280.67486 (-0.175076)-1
12/21/2018$11.00$2.505Put18,835 (-111)0.81815 (+0.078753)-0.98347
12/21/2018$10.50$2.005Put0490.684887 (+0.075868)-0.981482
12/21/2018$10.00$1.515Put1578,332 (-5)0.656439 (-0.016217)-0.949502
12/21/2018$9.50$1.015Put31,904 (+1)0.479849 (+0.066147)-0.939463
12/21/2018$9.00$0.535Put44622,806 (-178)0.372271 (+0.014328)-0.845653
12/21/2018$8.50$0.195Put3,2545,022 (+147)0.395419 (+0.036073)-0.486817
12/21/2018$8.00$0.045Put22626,958 (-13247)0.422271 (+0.008646)-0.156976
12/21/2018$7.50$0.015Put771,2750.535686 (+0.029075)-0.051288
12/21/2018$7.00$0.005Put114,4340.650563 (-0.001073)-0.018555
12/21/2018$6.50$0.015Put021.01003 (+0.010167)-0.02862
12/21/2018$6.00$0.005Put05681.0909 (+0.047931)-0.011185
12/21/2018$5.50$0.010Put001.41977 (+0.038234)-0.013943
12/21/2018$5.00$0.010Put091.69753 (+0.035032)-0.011685
12/21/2018$4.50$0.010Put002.01123 (+0.086233)-0.010119
12/21/2018$4.00$0.010Put02012.37725 (+0.102255)-0.009227
12/21/2018$3.50$0.010Put002.74944 (+0.10916)-0.007384
12/21/2018$3.00$0.005Put012.91406 (+0.113769)-0.003869
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/15/2018 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel