Ford Motor (F) Options Chain & Prices

$12.28

-0.10 (-0.81%)

(As of 05/17/2024 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
5/24/2024	$10.00	$2.280	Call	5	-	5	3 (+0)	72.59% (+0.68%)	0.981549	1
5/24/2024	$10.50	$0.011	Put	8	3	-	130 (+0)	59.87% (-0.55%)	-0.027928	5
5/24/2024	$10.50	$1.783	Call	6	-	1	6 (+0)	59.85% (-0.56%)	0.972598	2
5/24/2024	$11.00	$0.015	Put	643	63	510	1641 (+1337)	47.37% (-1.87%)	-0.045381	53
5/24/2024	$11.00	$1.287	Call	1	1	-	77 (+1)	47.35% (-1.88%)	0.955214	1
5/24/2024	$11.50	$0.024	Put	2,954	2,912	10	1548 (+455)	34.98% (-3.37%)	-0.087334	58
5/24/2024	$11.50	$0.797	Call	16	6	3	471 (-14)	34.96% (-3.38%)	0.913494	9
5/24/2024	$12.00	$0.056	Put	1,095	395	596	8037 (+367)	24.42% (-3.82%)	-0.240189	168
5/24/2024	$12.00	$0.329	Call	1,117	126	234	4331 (-201)	23.35% (-4.89%)	0.762166	180
5/24/2024	$12.50	$0.303	Put	2,531	243	282	1907 (+212)	23.68% (-1.44%)	-0.715166	195
5/24/2024	$12.50	$0.074	Call	6,482	4,389	1,357	12027 (+1058)	24.25% (-0.95%)	0.296335	540
5/24/2024	$13.00	$0.765	Put	291	214	4	1172 (+161)	34.29% (+2.36%)	-0.8935	34
5/24/2024	$13.00	$0.033	Call	3,286	956	2,195	9256 (+240)	34.30% (+2.36%)	0.119788	139
5/24/2024	$13.50	$1.254	Put	69	-	1	32 (-1)	44.07% (+3.86%)	-0.948263	4
5/24/2024	$13.50	$0.020	Call	181	92	76	3740 (+56)	44.07% (+3.85%)	0.064554	36
5/24/2024	$14.00	$0.014	Call	19	18	-	3144 (+350)	52.79% (+5.00%)	0.04001	4
5/24/2024	$14.50	$0.010	Call	3	3	-	1236 (+0)	60.68% (+6.00%)	0.026905	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 5/18/2024 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.