NYSE:F

Ford Motor Options Chain & Prices

$11.52

-0.29 (-2.46%)

(As of 06/29/2022 12:00 AM ET)

Add

Compare

Today's Range: $11.38
▼
$11.76
50-Day Range: $11.23
▼
$15.70
52-Week Range: $10.90
▼
$25.87

Volume: 39.14 million shs
Average Volume: 83.50 million shs
Market Capitalization: $46.31 billion

P/E Ratio: 4.06
Dividend Yield: 3.39%
Price Target: $18.20

F Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
7/1/2022	$25.00	$0.000	Call	0	0	0	61 (+0)	1.1752 (-0.098239)	0.0	0
7/1/2022	$24.00	$0.000	Call	0	0	0	2 (+0)	1.17524 (-0.0982)	0.0	0
7/1/2022	$23.00	$0.000	Call	0	0	0	0 (+0)	1.17524 (-0.0982)	0.0	0
7/1/2022	$22.00	$0.000	Call	0	0	0	0 (+0)	1.17517 (-0.098265)	0.0	0
7/1/2022	$21.00	$0.000	Call	0	0	0	75 (+0)	1.17521 (-0.098467)	0.0	0
7/1/2022	$20.00	$0.000	Call	0	0	0	123 (+0)	1.1752 (-0.098243)	0.0	0
7/1/2022	$19.50	$0.000	Call	0	0	0	0 (+0)	1.17517 (-0.098265)	0.0	0
7/1/2022	$19.00	$0.000	Call	0	0	0	140 (+0)	1.17517 (-0.098505)	0.0	0
7/1/2022	$18.50	$0.000	Call	0	0	0	225 (+0)	1.17521 (-0.098472)	0.0	0
7/1/2022	$18.00	$0.000	Call	40	19	0	122 (+0)	1.17517 (-0.098265)	0.0	3

7/1/2022	$17.50	$0.000	Call	0	0	0	188 (+0)	1.17517 (-0.098505)	0.0000010	0
7/1/2022	$17.00	$0.000	Call	0	0	0	997 (+0)	1.17517 (-0.098265)	0.0000050	0
7/1/2022	$16.50	$0.000	Call	0	0	0	492 (+0)	1.1752 (-0.098479)	0.000023	0
7/1/2022	$16.00	$0.000	Call	1	1	0	1954 (-3)	1.1752 (-0.098483)	0.000103	1
7/1/2022	$15.50	$0.000	Call	2	2	0	2182 (-1)	1.17517 (-0.098505)	0.000416	1
7/1/2022	$15.00	$0.000	Call	46	42	0	3161 (-24)	1.1752 (+0.034877)	0.001526	19
7/1/2022	$14.50	$0.001	Call	134	132	1	1823 (+0)	1.17532 (+0.175643)	0.005066	34
7/1/2022	$14.00	$0.005	Call	9	1	0	4231 (+203)	1.17517 (+0.323917)	0.01506	7
7/1/2022	$13.50	$0.005	Call	32	28	0	5334 (+128)	0.98548 (+0.292111)	0.017536	10
7/1/2022	$13.00	$0.005	Call	1,042	287	708	11611 (+2628)	0.782356 (+0.146408)	0.02137	115
7/1/2022	$12.50	$0.015	Call	3,927	1,671	1,507	19077 (+7566)	0.689767 (+0.126275)	0.061353	430
7/1/2022	$12.00	$0.054	Call	9,835	5,448	3,650	14175 (-154)	0.607266 (+0.066457)	0.194689	955
7/1/2022	$11.50	$0.213	Call	9,157	4,823	2,343	5221 (-1161)	0.583437 (+0.037074)	0.53	763
7/1/2022	$11.00	$0.572	Call	680	194	127	1731 (+521)	0.633755 (+0.04652)	0.843538	92
7/1/2022	$10.50	$1.042	Call	21	6	3	110 (-1)	0.784965 (+0.14345)	0.94723	12
7/1/2022	$10.00	$1.532	Call	57	13	28	273 (-16)	0.920694 (+0.057379)	0.982181	10
7/1/2022	$9.50	$2.027	Call	86	40	45	22 (-1)	0.919356 (-0.171584)	0.99791	6
7/1/2022	$9.00	$2.526	Call	2	1	0	63 (+0)	0.919356 (-0.171304)	0.999905	2
7/1/2022	$8.50	$3.027	Call	14	0	1	1 (+0)	0.919356 (-0.171514)	1.0	3
7/1/2022	$8.00	$3.527	Call	12	0	0	104 (+0)	0.919356 (-0.171374)	1.0	1
7/1/2022	$7.00	$4.527	Call	0	0	0	1 (+0)	0.919356 (-0.171514)	1.0	0
7/1/2022	$6.00	$5.526	Call	0	0	0	2 (+0)	0.919356 (-0.171304)	1.0	0
7/1/2022	$5.00	$6.531	Call	12	0	0	0 (+0)	0.922768 (-0.167912)	1.0	1
7/1/2022	$4.00	$7.526	Call	12	0	0	0 (+0)	0.919356 (-0.171304)	1.0	1
7/1/2022	$3.00	$8.526	Call	0	0	0	0 (+0)	0.919337 (-0.171323)	1.0	0
7/1/2022	$25.00	$13.475	Put	0	0	0	0 (+0)	1.1752 (-0.098239)	-1.0	0
7/1/2022	$24.00	$12.475	Put	0	0	0	0 (+0)	1.17524 (-0.0982)	-1.0	0
7/1/2022	$23.00	$11.475	Put	0	0	0	0 (+0)	1.17524 (-0.0982)	-1.0	0
7/1/2022	$22.00	$10.475	Put	24	0	12	0 (+0)	1.1752 (-0.098243)	-1.0	7
7/1/2022	$21.00	$9.475	Put	12	0	0	0 (+0)	1.17521 (-0.098227)	-1.0	1
7/1/2022	$20.00	$8.475	Put	12	0	0	0 (+0)	1.1752 (-0.098243)	-1.0	1
7/1/2022	$19.50	$7.975	Put	12	0	0	0 (+0)	1.17517 (-0.098265)	-0.999999	1
7/1/2022	$19.00	$7.475	Put	12	0	0	0 (+0)	1.17521 (-0.098472)	-1.0	1
7/1/2022	$18.50	$6.975	Put	13	1	0	0 (+0)	1.17521 (-0.098472)	-1.0	2
7/1/2022	$18.00	$6.475	Put	0	0	0	11 (+0)	1.17527 (-0.098174)	-1.0	0
7/1/2022	$17.50	$5.975	Put	12	0	0	1 (+0)	1.1752 (-0.098243)	-1.0	1
7/1/2022	$17.00	$5.475	Put	12	0	0	0 (+0)	1.17517 (-0.098265)	-1.0	1
7/1/2022	$16.50	$4.975	Put	10	0	0	39 (+10)	1.17526 (-0.098178)	-0.999997	1
7/1/2022	$16.00	$4.475	Put	10	0	0	1 (+0)	1.1752 (-0.098243)	-0.999999	1
7/1/2022	$15.50	$3.975	Put	7	0	0	19 (+0)	1.17524 (-0.09851)	-0.999999	3
7/1/2022	$15.00	$3.475	Put	11	2	0	21 (+1)	1.17517 (+0.034655)	-0.999665	9
7/1/2022	$14.50	$2.976	Put	10	4	2	54 (+0)	1.17524 (+0.175472)	-0.996073	6
7/1/2022	$14.00	$2.479	Put	17	0	1	509 (-37)	1.17543 (+0.324174)	-0.985867	8
7/1/2022	$13.50	$1.979	Put	58	4	5	608 (-25)	0.985531 (+0.292076)	-0.983541	19
7/1/2022	$13.00	$1.474	Put	133	58	16	993 (+193)	0.780274 (+0.144326)	-0.979877	35
7/1/2022	$12.50	$0.988	Put	437	93	167	3150 (+0)	0.689916 (+0.141973)	-0.939711	101
7/1/2022	$12.00	$0.528	Put	12,619	10,720	843	12264 (+8910)	0.607266 (+0.066457)	-0.806099	765
7/1/2022	$11.50	$0.184	Put	8,029	3,627	3,467	8739 (+949)	0.583684 (+0.037321)	-0.46611	1,308
7/1/2022	$11.00	$0.045	Put	5,354	2,718	2,333	3586 (-15)	0.637618 (+0.050036)	-0.155536	660
7/1/2022	$10.50	$0.015	Put	1,575	1,281	279	3569 (+1922)	0.785008 (+0.143744)	-0.052933	139
7/1/2022	$10.00	$0.005	Put	138	132	0	3423 (+107)	0.920301 (+0.056989)	-0.017847	14
7/1/2022	$9.50	$0.000	Put	0	0	0	554 (+0)	0.919337 (-0.171393)	-0.002156	0
7/1/2022	$9.00	$0.000	Put	11	11	0	462 (+0)	0.919337 (-0.171393)	-0.000129	5
7/1/2022	$8.50	$0.000	Put	0	0	0	2018 (+0)	0.919356 (-0.171374)	-0.0000030	0
7/1/2022	$8.00	$0.000	Put	0	0	0	211 (+0)	0.919356 (-0.171374)	0.0	0
7/1/2022	$7.00	$0.000	Put	0	0	0	43 (+0)	0.919356 (-0.171304)	0.0	0
7/1/2022	$6.00	$0.000	Put	0	0	0	1 (+0)	0.919356 (-0.171374)	0.0	0
7/1/2022	$5.00	$0.000	Put	0	0	0	6 (+0)	0.922768 (-0.167912)	0.0	0
7/1/2022	$4.00	$0.000	Put	0	0	0	0 (+0)	0.919356 (-0.171374)	0.0	0
7/1/2022	$3.00	$0.000	Put	0	0	0	0 (+0)	0.919356 (-0.171304)	0.0	0

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

This page (NYSE:F) was last updated on 6/30/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

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.

Start Your Risk-Free Trial Subscription Here

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms