Ford Motor (F) Options Chain & Prices

$12.49

+0.29 (+2.38%)

(As of 05/2/2024 05:43 PM 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
5/3/2024	$10.00	$2.469	Call	62	1	1	714 (+17)	135.66% (+20.34%)	0.999258	4
5/3/2024	$10.50	$0.000	Put	3	-	-	1685 (+0)	114.32% (+19.22%)	-0.002071	1
5/3/2024	$10.50	$1.970	Call	3	2	1	456 (+8)	114.32% (+19.22%)	0.998128	2
5/3/2024	$11.00	$0.001	Put	1	-	-	1404 (+28)	93.65% (+18.26%)	-0.00542	1
5/3/2024	$11.00	$1.470	Call	13	7	5	57 (-1)	93.65% (+18.26%)	0.994781	4
5/3/2024	$11.50	$0.003	Put	8	7	-	7295 (+1105)	73.64% (+17.46%)	-0.018417	5
5/3/2024	$11.50	$0.972	Call	102	21	12	198 (-6)	73.64% (+17.46%)	0.981792	26
5/3/2024	$12.00	$0.016	Put	1,358	688	652	6534 (+679)	58.90% (+18.63%)	-0.093627	163
5/3/2024	$12.00	$0.485	Call	1,392	354	255	4370 (+24)	32.88% (-6.99%)	0.90668	151
5/3/2024	$12.50	$0.143	Put	2,074	703	1,207	9824 (-228)	35.52% (+1.19%)	-0.53452	298
5/3/2024	$12.50	$0.112	Call	12,069	6,023	5,482	10781 (+2536)	36.11% (-1.76%)	0.467028	762
5/3/2024	$13.00	$0.550	Put	795	56	279	5713 (-688)	47.05% (-13.18%)	-0.901921	93
5/3/2024	$13.00	$0.019	Call	4,170	1,538	2,456	43121 (+2769)	52.15% (-8.08%)	0.101579	285
5/3/2024	$13.50	$1.038	Put	223	1	8	1595 (-65)	76.18% (+1.33%)	-0.977954	13
5/3/2024	$13.50	$0.005	Call	218	151	-	15241 (-143)	76.18% (+1.33%)	0.026153	31
5/3/2024	$14.00	$1.535	Put	2	1	-	32 (-291)	90.39% (+2.43%)	-0.995791	2
5/3/2024	$14.00	$0.002	Call	4	2	-	19385 (+0)	90.39% (+2.43%)	0.008459	4
5/3/2024	$14.50	$0.001	Call	1	1	-	2679 (-12)	103.28% (+3.45%)	0.003194	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 5/3/2024 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.