Free Trial

Ford Motor (F) Options Chain & Prices

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free F Stock Alerts
$12.77
-0.27 (-2.07%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

F Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/3/2024$10.50$0.009Put525 - 1702
(+45)		71.51%
(-2.04%)		-0.02005310
5/3/2024$10.50$2.325Call21611392
(+0)		71.51%
(-2.01%)		0.9799237
5/3/2024$11.00$0.014Put78197431770
(+240)		60.87%
(-2.93%)		-0.03247464
5/3/2024$11.00$1.830Call31150
(+0)		60.87%
(-2.93%)		0.967533
5/3/2024$11.50$0.022Put373302494227
(+2324)		50.53%
(-3.84%)		-0.05764937
5/3/2024$11.50$1.339Call81105128
(+1)		50.53%
(-3.87%)		0.94239115
5/3/2024$12.00$0.042Put9486152354289
(+20)		40.65%
(-1.37%)		-0.116954132
5/3/2024$12.00$0.859Call299112413313
(+365)		40.65%
(-4.63%)		0.88324966
5/3/2024$12.50$0.102Put5,7491,1252,9534803
(+1788)		33.15%
(-2.86%)		-0.282022364
5/3/2024$12.50$0.420Call3,3568781,4874642
(+248)		33.05%
(-3.93%)		0.718944356
5/3/2024$13.00$0.323Put5,7203,3571,5785630
(+585)		31.35%
(-0.62%)		-0.624054558
5/3/2024$13.00$0.140Call36,31124,00211,38912625
(+1083)		30.83%
(-3.15%)		0.3796861,121
5/3/2024$13.50$0.738Put661101561609
(+53)		36.56%
(+3.73%)		-0.84502237
5/3/2024$13.50$0.053Call4,5202,6601,40112631
(+2207)		34.05%
(+1.87%)		0.161202418
5/3/2024$14.00$1.212Put221 - 530
(+2)		-0.9287868
5/3/2024$14.00$0.026Call1,44286651619062
(+66)		36.34%
(+1.25%)		0.078438130
5/3/2024$14.50$1.702Put974144
(-2)		50.56%
(+6.45%)		-0.9642978
5/3/2024$14.50$0.015Call2926 - 2605
(-86)		47.32%
(+3.20%)		0.043336
5/3/2024$15.00$2.198Put3 - - 11
(-9)		56.95%
(+7.06%)		-0.9816983
5/3/2024$15.00$0.009Call55 - 5032
(-19)		56.95%
(+7.06%)		0.0261331
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:F) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The World's First "$20 Trillion Drug?"
Behind the Markets
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry