Log in

Ford Motor Options Chain and Prices (NYSE:F)

$8.95
0.00 (0.00 %)
(As of 11/19/2019 02:23 AM ET)
Today's Range
$8.89
Now: $8.95
$9.05
50-Day Range
$8.53
MA: $8.88
$9.29
52-Week Range
$7.41
Now: $8.95
$10.56
Volume37.24 million shs
Average Volume38.83 million shs
Market Capitalization$35.49 billion
P/E Ratio6.88
Dividend Yield6.70%
Beta1.1

Options Chain

Ford Motor (NYSE:F) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/22/2019$16.00$0.010Call002.39734 (+0.59599)0.014303
11/22/2019$15.50$0.010Call002.275 (+0.525)0.014392
11/22/2019$15.00$0.010Call002.15941 (+0.527257)0.014971
11/22/2019$14.50$0.010Call002.04012 (+0.498145)0.015703
11/22/2019$13.50$0.010Call001.81562 (+0.437505)0.019369
11/22/2019$13.00$0.010Call001.66698 (+0.407727)0.020121
11/22/2019$12.50$0.005Call031.36694 (+0.229441)0.01184
11/22/2019$12.00$0.010Call001.34705 (+0.329006)0.022306
11/22/2019$11.50$0.005Call001.07036 (+0.176351)0.014617
11/22/2019$11.00$0.005Call21 (+1)0.926337 (+0.226307)0.018893
11/22/2019$10.50$0.005Call2800.731291 (+0.178717)0.020346
11/22/2019$10.00$0.005Call422892 (+61)0.525 (+0.117518)0.023354
11/22/2019$9.50$0.015Call5,59512,584 (+1734)0.410467 (+0.100489)0.086306
11/22/2019$9.00$0.055Call11,18717,595 (+5705)0.205541 (-0.011137)0.403993
11/22/2019$8.50$0.450Call6841,389 (-24)01
11/22/2019$8.00$0.940Call1451,059 (-7)01
11/22/2019$7.50$1.455Call271,013 (+42)0.796718 (+0.2071)0.9847
11/22/2019$7.00$1.950Call6261 (+9)0.41875 (-0.69496)1
11/22/2019$6.50$2.470Call51091.71236 (+0.587433)0.969573
11/22/2019$6.00$2.955Call211.725 (-0.00013)0.989428
11/22/2019$5.50$3.450Call000.31
11/22/2019$5.00$3.875Call0001
11/22/2019$4.50$4.450Call001.05761
11/22/2019$4.00$4.950Call000.525 (-2.50582)1
11/22/2019$3.50$5.475Call014.6262 (-0.165317)0.98541
11/22/2019$2.50$6.350Call0001
11/22/2019$2.00$6.975Call04 (+4)7.1264 (+1.74454)0.991386
11/22/2019$1.50$7.475Call008.53275 (+2.13679)0.992785
11/22/2019$1.00$7.925Call10
11/22/2019$16.00$7.050Put001.78312-0.999535
11/22/2019$15.50$6.550Put001.32453-1
11/22/2019$15.00$6.050Put001.56778-0.999688
11/22/2019$14.50$5.550Put000.922383 (+0.205168)-1
11/22/2019$13.50$4.550Put001.07695 (-0.507513)-1
11/22/2019$13.00$4.050Put000.825629 (+0.202309)-1
11/22/2019$12.50$3.550Put000.752575 (+0.188407)-1
11/22/2019$12.00$3.050Put401.0576 (+0.344117)-0.996605
11/22/2019$11.50$2.575Put001.40237 (+0.550464)-0.950276
11/22/2019$11.00$2.065Put011.1076 (+0.394117)-0.959987
11/22/2019$10.50$1.570Put20349 (+4)0.930671 (+0.547057)-0.945237
11/22/2019$10.00$1.055Put1073250.563694 (+0.141971)-0.970628
11/22/2019$9.50$0.580Put931,164 (+268)0.504976 (+0.247892)-0.867775
11/22/2019$9.00$0.115Put1,3993,229 (+302)0.235832 (+0.037664)-0.583196
11/22/2019$8.50$0.015Put5422,914 (+226)0.369789 (+0.087868)-0.087078
11/22/2019$8.00$0.005Put129450.570457 (+0.130219)-0.026043
11/22/2019$7.50$0.005Put01100.825629 (+0.202309)-0.017509
11/22/2019$7.00$0.005Put4151.1238 (+0.193326)-0.01489
11/22/2019$6.50$0.010Put0101.52618 (+0.374624)-0.017868
11/22/2019$6.00$0.010Put041.84808 (+0.444661)-0.01444
11/22/2019$5.50$0.010Put002.2039 (+0.544285)-0.012062
11/22/2019$5.00$0.010Put002.62689 (+0.649008)-0.011139
11/22/2019$4.50$0.010Put003.0603 (+0.753632)-0.009478
11/22/2019$4.00$0.010Put003.52874 (+0.875302)-0.00777
11/22/2019$3.50$0.010Put004.03897 (+0.959962)-0.00649
11/22/2019$2.50$0.010Put005.34811 (+1.22433)-0.004694
11/22/2019$2.00$0.010Put006.32113 (+1.54301)-0.004185
11/22/2019$1.50$0.010Put007.42907 (+1.64135)-0.00325
11/22/2019$1.00$0.005Put01 (+1)8.47818 (+1.47818)-0.001568
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/19/2019 by MarketBeat.com Staff

Featured Article: What is Depreciation?

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