$9.28
-0.11-1.17%
At close: -
$9.28
0.000.00%
After Hours: 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 Price8.44Feb 21, 2025
Change
0.010.12%
Bid7.55
Ask9.35
volume9
Intrest20
Strike
0.85
0.85
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price7.54Feb 21, 2025
Change
0.081.07%
Bid6.6
Ask8.25
volume20
Intrest41
Strike
1.85
1.85
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest150
Last Price6.45Feb 20, 2025
Change
00%
Bid5.85
Ask6.9
volume0
Intrest33
Strike
2.85
2.85
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price5.5Feb 21, 2025
Change
00%
Bid5.25
Ask6.3
volume2
Intrest44
Strike
3.85
3.85
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price4.49Feb 21, 2025
Change
0.010.22%
Bid3.55
Ask5.35
volume8
Intrest69
Strike
4.85
4.85
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price3.93Feb 21, 2025
Change
0.030.76%
Bid3.1
Ask4.4
volume18
Intrest49
Strike
5.35
5.35
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest10
Last Price3.55Feb 21, 2025
Change
0.061.72%
Bid2.93
Ask4
volume12
Intrest26
Strike
5.85
5.85
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest52
Last Price-
Change
-
Bid2.45
Ask3.7
volume0
Intrest0
Strike
6.35
6.35
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest316
Last Price2.41Feb 21, 2025
Change
0.062.43%
Bid2.02
Ask2.62
volume11
Intrest13
Strike
6.85
6.85
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest656
Last Price1.92Feb 21, 2025
Change
0.094.48%
Bid1.42
Ask2.38
volume2
Intrest12
Strike
7.35
7.35
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2587
Last Price1.42Feb 21, 2025
Change
0.085.33%
Bid1.16
Ask1.69
volume52
Intrest143
Strike
7.85
7.85
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest6032
Last Price0.92Feb 21, 2025
Change
0.098.91%
Bid0.72
Ask1.13
volume29
Intrest148
Strike
8.35
8.35
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest2519
Last Price0.44Feb 21, 2025
Change
0.0916.98%
Bid0.3
Ask0.92
volume1006
Intrest3092
Strike
8.85
8.85
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume102
Intrest27316
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume21201
Intrest25179
Strike
9.35
9.35
Last Price0.07Feb 21, 2025
Change
0.0375%
Bid0.06
Ask0.15
volume10744
Intrest20641
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume492
Intrest35689
Strike
9.85
9.85
Last Price0.59Feb 21, 2025
Change
0.1225.53%
Bid0.55
Ask1.01
volume2855
Intrest22566
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume75
Intrest19973
Strike
10.35
10.35
Last Price1.07Feb 21, 2025
Change
0.077%
Bid1.05
Ask1.27
volume46
Intrest774
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume140
Intrest34558
Strike
10.85
10.85
Last Price1.59Feb 21, 2025
Change
0.085.3%
Bid1.35
Ask1.83
volume24
Intrest545
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4603
Strike
11.35
11.35
Last Price2.14Feb 21, 2025
Change
0.136.47%
Bid1.6
Ask2.33
volume9
Intrest90
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest64463
Strike
11.85
11.85
Last Price2.47Feb 21, 2025
Change
0.083.14%
Bid2.36
Ask2.92
volume5
Intrest71
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest5900
Strike
12.35
12.35
Last Price3.05Feb 20, 2025
Change
00%
Bid2.41
Ask3.95
volume0
Intrest3
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4947
Strike
12.85
12.85
Last Price3.56Feb 21, 2025
Change
0.061.71%
Bid3.15
Ask3.85
volume2
Intrest0
Last Price0.11Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest505
Strike
13.35
13.35
Last Price4.01Feb 20, 2025
Change
00%
Bid3.75
Ask4.9
volume0
Intrest23
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest2048
Strike
13.85
13.85
Last Price4.38Feb 21, 2025
Change
0.112.45%
Bid3.7
Ask5.05
volume2
Intrest3
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest220
Strike
14.35
14.35
Last Price5.04Feb 18, 2025
Change
00%
Bid4.85
Ask5.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest401
Strike
14.85
14.85
Last Price5.59Feb 19, 2025
Change
00%
Bid5.35
Ask6.2
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest365
Strike
15.35
15.35
Last Price-
Change
-
Bid5.85
Ask6.35
volume0
Intrest9
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest775
Strike
15.85
15.85
Last Price-
Change
-
Bid6.35
Ask6.8
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest72
Strike
16.85
16.85
Last Price-
Change
-
Bid7.35
Ask7.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest546
Strike
17.85
17.85
Last Price-
Change
-
Bid8.35
Ask8.8
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest70
Strike
18.85
18.85
Last Price-
Change
-
Bid8.65
Ask9.75
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest56
Strike
19.85
19.85
Last Price-
Change
-
Bid9.65
Ask10.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest22
Strike
20.85
20.85
Last Price-
Change
-
Bid10.65
Ask11.75
volume0
Intrest0