Free Trial

Ford Motor (F) Options Chain & Prices

$11.57
-0.11 (-0.94%)
(As of 05/29/2024 ET)

F Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$10.00$0.003Put1 - - 1287
(+1)
86.62%
(+9.96%)
-0.0111831
5/31/2024$10.00$1.571Call1010 - 32
(+27)
86.62%
(+9.96%)
0.989424
5/31/2024$10.50$0.005Put55 - 4264
(+1)
66.89%
(+6.75%)
-0.0248394
5/31/2024$10.50$1.074Call26 - 150
(+5)
66.89%
(+6.75%)
0.9757955
5/31/2024$11.00$0.013Put22620114699
(+30)
46.79%
(+3.25%)
-0.07275436
5/31/2024$11.00$0.582Call101869415
(+236)
46.79%
(+3.25%)
0.92804534
5/31/2024$11.50$0.071Put12,8086,7112,15811310
(+3053)
30.24%
(+0.62%)
-0.397284542
5/31/2024$11.50$0.139Call11,0165,1185,0195228
(+4883)
29.40%
(+1.23%)
0.611551280
5/31/2024$12.00$0.460Put1,54124653711232
(+1064)
42.38%
(+4.03%)
-0.888871231
5/31/2024$12.00$0.023Call5,4463,4091,80425901
(+7763)
42.38%
(+5.93%)
0.128001495
5/31/2024$12.50$0.950Put328129778016
(-352)
60.73%
(+10.56%)
-0.96575347
5/31/2024$12.50$0.010Call630528 - 21826
(+1538)
60.73%
(+9.26%)
0.04647571
5/31/2024$13.00$1.447Put2851277
(-2)
77.18%
(+12.86%)
-0.9856565
5/31/2024$13.00$0.005Call408264 - 8682
(+60)
77.18%
(+12.87%)
0.02321519
5/31/2024$13.50$0.004Call1515 - 4306
(-7)
92.13%
(+15.06%)
0.0136482
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:F) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners