Free Trial

Ford Motor (F) Options Chain & Prices

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free F Stock Alerts
$12.37
+0.06 (+0.49%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

F Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$10.00$2.398Call10 - - 47
(+0)		117.04%
(-3.66%)		0.9998591
5/17/2024$10.82$0.000Put40 - - 22577
(+0)		85.24%
(-1.82%)		-0.0011942
5/17/2024$10.82$1.578Call822135
(+0)		85.24%
(-1.82%)		0.9988927
5/17/2024$11.50$0.001Put193 - 15229
(+15)		59.14%
(+4.24%)		-0.0079623
5/17/2024$11.50$0.899Call933279
(-1)		59.14%
(-0.24%)		0.9921318
5/17/2024$11.82$0.003Put1,655656823097
(-35)		46.80%
(+9.40%)		-0.02680449
5/17/2024$11.82$0.581Call586436713413
(+7)		46.80%
(+0.48%)		0.97337453
5/17/2024$12.00$0.007Put1,18054451319411
(+200)		39.98%
(+8.42%)		-0.061398152
5/17/2024$12.00$0.405Call1,4743764336712
(-217)		0.938871217
5/17/2024$12.50$0.143Put3,7152,3891,17311072
(+7)		31.16%
(+4.21%)		-0.688521261
5/17/2024$12.50$0.041Call9,8465,5853,66629489
(+1272)		32.15%
(-0.96%)		0.313991728
5/17/2024$12.82$0.430Put1,149843222632
(-1161)		40.64%
(-5.00%)		-0.9421252
5/17/2024$12.82$0.007Call2,7544102,18153662
(-650)		44.16%
(-1.47%)		0.062272174
5/17/2024$13.00$0.607Put357251269
(-318)		46.63%
(-5.29%)		-0.9758289
5/17/2024$13.00$0.003Call23175 - 21350
(+448)		46.63%
(-5.29%)		0.02880847
5/17/2024$13.50$1.105Put15 - - 64
(-25)		62.29%
(-5.94%)		-0.9989131
5/17/2024$13.50$0.001Call3029 - 6995
(-8)		62.29%
(-5.94%)		0.0052393
5/17/2024$13.82$1.425Put18 - 2533
(-2)		71.44%
(-6.31%)		-0.9999975
5/17/2024$13.82$0.000Call1110 - 28891
(-7)		71.44%
(-6.31%)		0.00224
5/17/2024$14.00$0.000Call22 - 9757
(-19)		76.33%
(-6.52%)		0.001422
5/17/2024$14.82$0.000Call4747 - 47064
(-1)		96.66%
(-7.41%)		0.0002642
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:F) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
348 million Americans lives to END as we know it?
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Gold Set to EXPLODE!
Gold Safe Exchange
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press