Stocks Options

LAST PRICE
12.1400
TODAY'S CHANGE (%)
Trending Up0.0800 (0.6633%)

Bid / Lots
12.0900/ 15
Ask / Lots
12.1000/ 50
Open / Previous Close
12.0200 / 12.0600
Day Range
Low 12.0200
High 12.2300
52 Week Range
Low 9.6300
High 15.4200
Volume
39,623,838
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 33.770

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FIn the Money	$9.00In the Money	$10.60In the Money	$9.40In the Money	$0.20In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$2.82	FOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FIn the Money	$7.80In the Money	$8.30In the Money	$8.28In the Money	$0.17In the Money	36In the Money	---In the Money	Filter Table By Strike Price of$3.82	FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
FIn the Money	$6.30In the Money	$7.30In the Money	$7.29In the Money	$0.04In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$4.82	FOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FIn the Money	$6.00In the Money	$7.85In the Money	$6.20In the Money	$-0.06In the Money	60In the Money	---In the Money	Filter Table By Strike Price of$5.82	FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
FIn the Money	$4.50In the Money	$6.10In the Money	$5.62In the Money	$0.00In the Money	60In the Money	---In the Money	Filter Table By Strike Price of$6.82	FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
FIn the Money	$3.30In the Money	$5.25In the Money	$4.20In the Money	$-0.08In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$7.82	no put option is available at this price
FIn the Money	$1.68In the Money	$4.60In the Money	$3.30In the Money	$-0.60In the Money	23In the Money	---In the Money	Filter Table By Strike Price of$8.82	no put option is available at this price
FIn the Money	$1.69In the Money	$3.45In the Money	$2.31In the Money	$0.13In the Money	22In the Money	---In the Money	Filter Table By Strike Price of$9.82	no put option is available at this price
FIn the Money	$0.71In the Money	$1.61In the Money	$1.24In the Money	$0.01In the Money	374In the Money	---In the Money	Filter Table By Strike Price of$10.82	no put option is available at this price
FUnderlying issue's last price	$0.27Underlying issue's last price	$0.82Underlying issue's last price	$0.32Underlying issue's last price	$0.08Underlying issue's last price	1,595Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$11.82Underlying issue's last price	no put option is available at this price
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	365Near the Money	---Near the Money	Filter Table By Strike Price of$12.82	no put option is available at this price
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	143Near the Money	---Near the Money	Filter Table By Strike Price of$13.82	no put option is available at this price
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	16Near the Money	---Near the Money	Filter Table By Strike Price of$14.82	no put option is available at this price
FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.82	no put option is available at this price
FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.82	no put option is available at this price
FOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,000Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.82	no put option is available at this price
FOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	no put option is available at this price
FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.82	no put option is available at this price
FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.82	no put option is available at this price

Ford Motor Co
NYSE:FUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday April 19, 2024)

Put Options (expires Friday April 19, 2024)