$10.28
0.10.98%
Pre-Market: 7:10 AM EDT
Comments
Loading...
Ford Motor (NYSE:F) Stock, Option Chain
Option chain shows key data for Ford Motor's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Ford Motor.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price4.68Jan 10, 2025
Change
00%
Bid4.65
Ask6.15
volume0
Intrest27
Strike
5
5
Last Price0.04Jan 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest130
Last Price4.64Dec 26, 2024
Change
00%
Bid4.6
Ask5.6
volume0
Intrest24
Strike
5.5
5.5
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest201
Last Price4.15Jan 17, 2025
Change
00%
Bid3.2
Ask4.25
volume0
Intrest2
Strike
6
6
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price3.65Jan 17, 2025
Change
00%
Bid2.95
Ask4.2
volume0
Intrest1
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price3.15Jan 17, 2025
Change
00%
Bid3
Ask4.1
volume0
Intrest245
Strike
7
7
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price2.65Jan 17, 2025
Change
00%
Bid2.26
Ask2.83
volume0
Intrest51
Strike
7.5
7.5
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest100
Last Price2.05Jan 15, 2025
Change
00%
Bid2.11
Ask2.59
volume0
Intrest40
Strike
8
8
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest227
Last Price1.63Jan 17, 2025
Change
00%
Bid0.7
Ask1.75
volume0
Intrest141
Strike
8.5
8.5
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest399
Last Price1.19Jan 17, 2025
Change
00%
Bid1.05
Ask1.2
volume0
Intrest287
Strike
9
9
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8090
Last Price0.69Jan 17, 2025
Change
00%
Bid0.52
Ask0.8
volume0
Intrest4574
Strike
9.5
9.5
Last Price0.02Jan 17, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest14492
Last Price0.26Jan 17, 2025
Change
00%
Bid0.26
Ask0.28
volume0
Intrest13763
Strike
10
10
Last Price0.08Jan 17, 2025
Change
00%
Bid0.07
Ask0.08
volume0
Intrest9652
Last Price0.06Jan 17, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest46776
Strike
10.5
10.5
Last Price0.36Jan 17, 2025
Change
00%
Bid0.36
Ask0.42
volume0
Intrest4316
Last Price0.02Jan 17, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest4393
Strike
11
11
Last Price0.8Jan 17, 2025
Change
00%
Bid0.61
Ask0.99
volume0
Intrest194
Last Price0.02Jan 17, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest1772
Strike
11.5
11.5
Last Price1.33Jan 17, 2025
Change
00%
Bid1.08
Ask1.41
volume0
Intrest39
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3174
Strike
12
12
Last Price1.87Jan 17, 2025
Change
00%
Bid1.45
Ask2.43
volume0
Intrest54
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest799
Strike
12.5
12.5
Last Price2.38Jan 17, 2025
Change
00%
Bid1.54
Ask2.7
volume0
Intrest1
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest829
Strike
13
13
Last Price3.05Jan 15, 2025
Change
00%
Bid2.61
Ask3.15
volume0
Intrest3
Last Price0.1Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest144
Strike
13.5
13.5
Last Price3.55Jan 15, 2025
Change
00%
Bid2.92
Ask4
volume0
Intrest1
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
14
14
Last Price3.85Jan 17, 2025
Change
00%
Bid2.94
Ask4.35
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
14.5
14.5
Last Price4.55Dec 17, 2024
Change
00%
Bid4.1
Ask4.5
volume0
Intrest0
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
15
15
Last Price-
Change
-
Bid4.7
Ask5.45
volume0
Intrest0
Last Price0.12Jan 16, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
15.5
15.5
Last Price-
Change
-
Bid4.75
Ask5.9
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest2
Strike
16
16
Last Price-
Change
-
Bid5.05
Ask6.2
volume0
Intrest0
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest17
Strike
17
17
Last Price7.05Jan 15, 2025
Change
00%
Bid6.15
Ask7.45
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid7.3
Ask8.8
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest5
Strike
19
19
Last Price-
Change
-
Bid8.4
Ask9
volume0
Intrest0