NYSE:F - Ford Motor Options Chain

Sign in or create an account to add this stock to your watchlist.
$8.54 +0.12 (+1.43 %)
(As of 02/18/2019 06:50 AM ET)
Previous Close$8.42
Today's Range$8.41 - $8.56
52-Week Range$7.41 - $12.15
Volume58.08 million shs
Average Volume43.20 million shs
Market Capitalization$33.93 billion
P/E Ratio6.57
Dividend Yield7.13%
Beta1.04

Options Chain

Ford Motor (NYSE:F) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/22/2019$13.00$0.010Call001.4 (+0.03505)0.019282
2/22/2019$12.50$0.005Call001.18125 (-0.04942)0.012375
2/22/2019$12.00$0.005Call001.05491 (-0.069095)0.012121
2/22/2019$11.50$0.010Call001.05 (+0.04375)0.024315
2/22/2019$11.00$0.010Call000.920809 (+0.090011)0.027491
2/22/2019$10.50$0.005Call01360.7 (-0.065625)0.018769
2/22/2019$10.00$0.005Call1001,9550.546875 (-0.00775)0.020567
2/22/2019$9.50$0.005Call42,0580.396629 (-0.015706)0.028281
2/22/2019$9.00$0.015Call6775,458 (+31)0.28484 (-0.034404)0.096315
2/22/2019$8.50$0.125Call3,8155,262 (+353)0.21748 (-0.032322)0.571697
2/22/2019$8.00$0.545Call1495,393 (+199)0.242316 (-0.112622)0.975698
2/22/2019$7.50$1.040Call53701
2/22/2019$7.00$1.540Call7521 (-3)01
2/22/2019$6.50$2.040Call070.292308
2/22/2019$6.00$2.535Call0610.35
2/22/2019$5.50$3.025Call000
2/22/2019$5.00$3.525Call000
2/22/2019$4.50$4.025Call000
2/22/2019$4.00$4.525Call000
2/22/2019$3.50$5.025Call000
2/22/2019$3.00$5.525Call000
2/22/2019$13.00$4.475Put101.49045 (-0.022832)-0.975099
2/22/2019$12.50$3.975Put011.39473 (-0.023451)-0.971565
2/22/2019$12.00$3.475Put001.2611-0.970711
2/22/2019$11.50$2.965Put000.998552 (-0.166188)-0.984301
2/22/2019$11.00$2.465Put0500.846785-0.985285
2/22/2019$10.50$1.965Put000.717738-0.981139
2/22/2019$10.00$1.465Put0120.583827 (-0.095808)-0.974642
2/22/2019$9.50$0.970Put513 (-1)0.462251 (+0.120205)-0.950683
2/22/2019$9.00$0.475Put181687 (+124)0.288714 (-0.010839)-0.903257
2/22/2019$8.50$0.085Put2,6911,876 (+227)0.222317 (-0.021532)-0.430591
2/22/2019$8.00$0.015Put4283,151 (+615)0.338714 (+0.026661)-0.075813
2/22/2019$7.50$0.005Put01,245 (+95)0.479937 (+0.064312)-0.022136
2/22/2019$7.00$0.005Put0211 (+1)0.68758 (+0.06697)-0.015263
2/22/2019$6.50$0.010Put001.0245 (+0.044386)-0.021665
2/22/2019$6.00$0.010Put0301.27236 (+0.119054)-0.017412
2/22/2019$5.50$0.010Put001.53178 (+0.136002)-0.013782
2/22/2019$5.00$0.010Put011.82928 (+0.168292)-0.011591
2/22/2019$4.50$0.010Put002.1753 (+0.194162)-0.010403
2/22/2019$4.00$0.010Put002.51761 (+0.161004)-0.008137
2/22/2019$3.50$0.010Put002.95488 (+0.218639)-0.007365
2/22/2019$3.00$0.010Put003.40682 (+0.214669)-0.006099
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/18/2019 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