Log in

NYSE:FFord Motor Options Chain and Prices

$7.09
+0.23 (+3.35 %)
(As of 08/10/2020 04:00 PM ET)
Add
Compare
Today's Range
$6.91
Now: $7.09
$7.13
50-Day Range
$5.84
MA: $6.46
$7.01
52-Week Range
$3.96
Now: $7.09
$9.65
Volume57.18 million shs
Average Volume73.80 million shs
Market Capitalization$28.21 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.34

Options Chain

Ford Motor (NYSE:F) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2020$12.00$0.005Call3300
(+0)
2.09531
(+0.163053)
0.011032
8/14/2020$11.00$0.005Call11011
(+0)
1.80437
(+0.382303)
0.0128491
8/14/2020$10.50$0.005Call00014
(+0)
1.61574
(-0.00301)
0.0126420
8/14/2020$10.00$0.005Call110894
(+0)
1.44393
(+0.218934)
0.0139211
8/14/2020$9.50$0.005Call30300605
(+0)
1.2596
(+0.209595)
0.0156564
8/14/2020$9.00$0.005Call0001260
(+2)
1.06038
(+0.162337)
0.0181590
8/14/2020$8.50$0.005Call12011901213
(+32)
0.843008
(+0.099258)
0.02215610
8/14/2020$8.00$0.015Call1,3251,0732372825
(+189)
0.740839
(+0.060862)
0.064481203
8/14/2020$7.50$0.035Call11,1258,7321,97610500
(+1289)
0.541632
(+0.031299)
0.1677621,281
8/14/2020$7.00$0.175Call15,0989,1644,56116724
(+6293)
0.424388
(+0.047433)
0.6216731,640
8/14/2020$6.50$0.575Call1,5415475176152
(+288)
0.01.0399
8/14/2020$6.00$1.090Call267341351086
(+42)
0.645083
(+0.067845)
0.9938956
8/14/2020$5.50$1.610Call2533696
(+6)
1.47291
(+0.195359)
0.95764911
8/14/2020$5.00$2.120Call1161248
(+1)
2.0837
(+0.288373)
0.9563838
8/14/2020$4.50$2.595Call20036
(-1)
1.93884
(+0.563412)
0.9903921
8/14/2020$4.00$3.100Call71617
(+0)
2.63033
(+0.735681)
0.9866694
8/14/2020$3.50$3.600Call0002
(+0)
3.17850.9889290
8/14/2020$3.00$4.100Call4002
(+0)
3.828210.9905254
8/14/2020$2.50$4.600Call7006
(+0)
4.663910.9913234
8/14/2020$2.00$5.100Call2114
(+0)
5.600970.9928882
8/14/2020$1.50$5.600Call2200
(+0)
6.836640.9942662
8/14/2020$1.00$6.100Call0005
(+1)
8.523790.995870
8/14/2020$12.00$4.900Put3300
(+0)
0.01
8/14/2020$11.00$3.900Put0000
(+0)
0.00
8/14/2020$10.50$3.400Put0000
(+0)
0.00
8/14/2020$10.00$2.925Put3110
(-1)
1.70931
(+0.384575)
-0.9683953
8/14/2020$9.50$2.390Put14864
(+0)
0.06
8/14/2020$9.00$1.915Put3039
(+0)
1.07093-0.9824562
8/14/2020$8.50$1.410Put206421
(+3)
0.014
8/14/2020$8.00$0.935Put79143241
(+2)
0.828712
(+0.204321)
-0.91322635
8/14/2020$7.50$0.450Put1805948215
(+12)
0.56875
(+0.056206)
-0.81973596
8/14/2020$7.00$0.085Put3,3391,9601,2383570
(+2091)
0.42355
(+0.07394)
-0.377499653
8/14/2020$6.50$0.015Put2,4331,8994723427
(+481)
0.590625
(+0.180469)
-0.073404389
8/14/2020$6.00$0.005Put183115503652
(+1043)
0.802977
(+0.171807)
-0.02038326
8/14/2020$5.50$0.005Put1820591
(+5)
1.1375
(+0.203523)
-0.0129423
8/14/2020$5.00$0.005Put220312
(+4)
1.55212
(+0.458342)
-0.0115272
8/14/2020$4.50$0.005Put000503
(+0)
1.925
(+0.52315)
-0.0081430
8/14/2020$4.00$0.005Put00045
(+0)
2.38593
(+0.457104)
-0.0070360
8/14/2020$3.50$0.005Put0000
(+0)
2.88281
(+0.812113)
-0.0058170
8/14/2020$3.00$0.015Put0000
(+0)
4.06842
(+0.932286)
-0.0122360
8/14/2020$2.50$0.015Put0000
(+0)
4.89844
(+1.14703)
-0.0105320
8/14/2020$2.00$0.015Put00010
(+0)
5.80769
(+1.51851)
-0.0080220
8/14/2020$1.50$0.015Put0000
(+0)
7.15938
(+1.62417)
-0.0067920
8/14/2020$1.00$0.005Put0001
(+0)
7.69122
(+1.80773)
-0.0020560
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/11/2020 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.