$9.88
0.141.44%
At close: -
$9.89
0.010.10%
After Hours: Dec 20, 7:59 PM 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 Price6.85Dec 19, 2024
Change
00%
Bid6.8
Ask7.3
volume0
Intrest8
Strike
2.82
2.82
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest131
Last Price4.95Dec 20, 2024
Change
0.071.39%
Bid4.8
Ask5.3
volume1
Intrest6
Strike
4.82
4.82
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest433
Last Price4.98Dec 18, 2024
Change
00%
Bid4.65
Ask5.15
volume0
Intrest62
Strike
5
5
Last Price0.04Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest251
Last Price4.55Dec 18, 2024
Change
00%
Bid4.15
Ask4.65
volume0
Intrest62
Strike
5.5
5.5
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price3.88Dec 20, 2024
Change
0.12.51%
Bid3.65
Ask4.15
volume15
Intrest39
Strike
6
6
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest580
Last Price3.2Dec 19, 2024
Change
00%
Bid3.15
Ask3.65
volume0
Intrest13
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price2.92Dec 20, 2024
Change
0.124.29%
Bid2.66
Ask3.15
volume3
Intrest53
Strike
7
7
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest547
Last Price2.35Dec 18, 2024
Change
00%
Bid2.16
Ask2.61
volume0
Intrest11
Strike
7.5
7.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.16
volume1
Intrest15
Last Price2.06Dec 20, 2024
Change
0.210.75%
Bid1.84
Ask2.29
volume3
Intrest96
Strike
7.82
7.82
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest13684
Last Price1.86Dec 20, 2024
Change
0.084.49%
Bid1.66
Ask2.11
volume381
Intrest601
Strike
8
8
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest4664
Last Price1.37Dec 20, 2024
Change
0.17.87%
Bid1.36
Ask1.61
volume108
Intrest157
Strike
8.5
8.5
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1385
Last Price0.88Dec 20, 2024
Change
0.1317.33%
Bid0.86
Ask1.11
volume414
Intrest622
Strike
9
9
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume18
Intrest16710
Last Price0.41Dec 20, 2024
Change
0.1557.69%
Bid0.36
Ask0.61
volume797
Intrest807
Strike
9.5
9.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1096
Intrest3669
Last Price0.05Dec 20, 2024
Change
00%
Bid0.05
Ask0.2
volume5911
Intrest10020
Strike
9.82
9.82
Last Price0.01Dec 20, 2024
Change
0.1191.67%
Bid-
Ask0.01
volume5361
Intrest41036
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume7715
Intrest14772
Strike
10
10
Last Price0.12Dec 20, 2024
Change
0.1453.85%
Bid0.12
Ask0.28
volume13608
Intrest58641
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume764
Intrest22057
Strike
10.5
10.5
Last Price0.62Dec 20, 2024
Change
0.1519.48%
Bid0.59
Ask0.63
volume407
Intrest12701
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1780
Intrest57735
Strike
11
11
Last Price1.16Dec 20, 2024
Change
0.075.69%
Bid0.89
Ask1.14
volume603
Intrest12516
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume76
Intrest12854
Strike
11.5
11.5
Last Price1.78Dec 19, 2024
Change
00%
Bid1.44
Ask1.66
volume0
Intrest604
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume75
Intrest32835
Strike
11.82
11.82
Last Price1.93Dec 20, 2024
Change
0.188.53%
Bid1.71
Ask2.16
volume146
Intrest35980
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume119
Intrest54846
Strike
12
12
Last Price2.14Dec 20, 2024
Change
0.146.14%
Bid1.46
Ask2.25
volume16
Intrest165
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3742
Strike
12.5
12.5
Last Price2.03Dec 12, 2024
Change
00%
Bid2.39
Ask2.86
volume0
Intrest1
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume19
Intrest52254
Strike
13
13
Last Price3.3Dec 19, 2024
Change
00%
Bid2.49
Ask4.15
volume0
Intrest152
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2411
Strike
13.5
13.5
Last Price2.48Dec 02, 2024
Change
00%
Bid2.67
Ask4.55
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest22351
Strike
14
14
Last Price3.66Dec 13, 2024
Change
00%
Bid3.1
Ask5.1
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Strike
14.5
14.5
Last Price4.48Dec 16, 2024
Change
00%
Bid4.35
Ask4.85
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume13
Intrest32691
Strike
14.82
14.82
Last Price4.75Dec 18, 2024
Change
00%
Bid4.7
Ask5.2
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest9344
Strike
15
15
Last Price4.6Dec 05, 2024
Change
00%
Bid4.85
Ask5.4
volume0
Intrest6
Last Price0.06Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest145
Strike
15.5
15.5
Last Price5.6Dec 18, 2024
Change
00%
Bid5.35
Ask6.5
volume0
Intrest3
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest470
Strike
16
16
Last Price-
Change
-
Bid5.85
Ask7.45
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest12042
Strike
16.82
16.82
Last Price6.85Dec 16, 2024
Change
00%
Bid6.7
Ask8.25
volume0
Intrest1
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Strike
17
17
Last Price6.31Dec 05, 2024
Change
00%
Bid6.85
Ask7.4
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest13541
Strike
18
18
Last Price8.04Dec 20, 2024
Change
1.1616.86%
Bid7.85
Ask8.45
volume1
Intrest1
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
19
19
Last Price8.91Dec 18, 2024
Change
00%
Bid8.85
Ask9.4
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest10826
Strike
19.82
19.82
Last Price8.9Aug 22, 2024
Change
00%
Bid9.25
Ask10.75
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1913
Strike
21.82
21.82
Last Price11.95Dec 20, 2024
Change
0.756.7%
Bid11.7
Ask12.2
volume3
Intrest2