Ford Motor (F) Options Chain & Prices

$12.14

+0.38 (+3.23%)

(As of 05/31/2024 ET)

F Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
6/7/2024	$10.00	$0.007	Put	1	-	-	166 (+10)	67.58% (+12.06%)	-0.017494	1
6/7/2024	$10.00	$2.146	Call	2	-	1	29 (+0)	67.58% (+12.06%)	0.981923	2
6/7/2024	$10.50	$0.011	Put	9	1	-	500 (-5)	56.90% (+11.36%)	-0.030672	6
6/7/2024	$10.50	$1.651	Call	5	1	2	53 (+0)	56.90% (+11.36%)	0.968761	4
6/7/2024	$11.00	$0.020	Put	6,134	2,541	3,571	962 (+51)	46.24% (+10.57%)	-0.059077	67
6/7/2024	$11.00	$1.159	Call	128	44	69	251 (+67)	46.24% (+10.57%)	0.940431	27
6/7/2024	$11.50	$0.040	Put	2,791	1,361	1,264	6244 (+1327)	35.63% (+8.47%)	-0.132521	245
6/7/2024	$11.50	$0.680	Call	1,659	691	394	3524 (-1)	32.08% (+4.05%)	0.867277	243
6/7/2024	$12.00	$0.116	Put	15,028	13,025	1,369	16096 (+600)	26.24% (-0.24%)	-0.371012	365
6/7/2024	$12.00	$0.257	Call	11,825	4,584	6,042	13323 (+1584)	26.06% (-0.56%)	0.630291	1,000
6/7/2024	$12.50	$0.423	Put	2,412	128	235	2030 (-7)	29.80% (-4.45%)	-0.771626	141
6/7/2024	$12.50	$0.062	Call	8,613	6,974	1,064	10303 (+32)	25.02% (-9.24%)	0.232524	539
6/7/2024	$13.00	$0.886	Put	78	35	1	3 (-668)	36.01% (-6.55%)	-0.913384	15
6/7/2024	$13.00	$0.025	Call	1,775	1,665	88	5895 (+64)	29.20% (-8.04%)	0.090795	92
6/7/2024	$13.50	$1.376	Put	57	-	-	0 (+0)	44.35% (-5.98%)	-0.957594	1
6/7/2024	$13.50	$0.013	Call	27	27	-	3643 (-3)	44.35% (-5.98%)	0.045969	6
6/7/2024	$14.00	$0.009	Call	15	-	-	456 (+1)	52.16% (-5.40%)	0.027182	1

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

Related Companies:

Options Chain Tools:

This page (NYSE:F) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners

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.