Stocks Options

LAST PRICE
11.7800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
11.7900/ 5
Ask / Lots
11.8000/ 76
Open / Previous Close
0.0000 / 11.7800
Day Range
---
52 Week Range
Low 9.6300
High 15.4200
Volume
92,510
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 32.267

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FIn the Money	---In the Money	---In the Money	$11.62In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$0.17	FOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,362Out of the Money
FIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.17	FOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	783Out of the Money
FIn the Money	---In the Money	---In the Money	$9.60In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$2.17	FOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	973Out of the Money
FIn the Money	---In the Money	---In the Money	$8.65In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$3.17	FOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	456Out of the Money
FIn the Money	---In the Money	---In the Money	$7.62In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$4.17	FOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,867Out of the Money
FIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$4.82	FOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,740Out of the Money
FIn the Money	---In the Money	---In the Money	$6.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$5.00	FOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIn the Money	---In the Money	---In the Money	$6.65In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$5.82	FOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,358Out of the Money
FIn the Money	---In the Money	---In the Money	$5.25In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$7.00	FOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIn the Money	---In the Money	---In the Money	$4.65In the Money	$0.00In the Money	---In the Money	588In the Money	Filter Table By Strike Price of$7.17	FOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,608Out of the Money
FIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	FOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FIn the Money	---In the Money	---In the Money	$4.03In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$8.00	FOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	FOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
FIn the Money	---In the Money	---In the Money	$2.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$9.00	FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	311Near the Money
FIn the Money	---In the Money	---In the Money	$2.64In the Money	$0.00In the Money	---In the Money	789In the Money	Filter Table By Strike Price of$9.17	FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	57,732Near the Money
FIn the Money	---In the Money	---In the Money	$2.32In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$9.50	FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	743Near the Money
FIn the Money	---In the Money	---In the Money	$2.02In the Money	$0.00In the Money	---In the Money	771In the Money	Filter Table By Strike Price of$9.82	FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	44,929Near the Money
FIn the Money	---In the Money	---In the Money	$1.81In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$10.00	FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	578Near the Money
FIn the Money	---In the Money	---In the Money	$1.30In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$10.50	FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,417Near the Money
FIn the Money	---In the Money	---In the Money	$1.00In the Money	$0.00In the Money	---In the Money	11,273In the Money	Filter Table By Strike Price of$10.82	FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	19,826Near the Money
FIn the Money	---In the Money	---In the Money	$0.81In the Money	$0.00In the Money	---In the Money	508In the Money	Filter Table By Strike Price of$11.00	FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	7,117Near the Money
FIn the Money	---In the Money	---In the Money	$0.62In the Money	$0.00In the Money	---In the Money	10,684In the Money	Filter Table By Strike Price of$11.17	FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	74,219Near the Money
FUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.32Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3,079Underlying issue's last price	Filter Table By Strike Price of$11.50Underlying issue's last price	FUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.02Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	25,847Underlying issue's last price
FNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	38,849Near the Money	Filter Table By Strike Price of$11.82	FIn the Money	---In the Money	---In the Money	$0.12In the Money	$0.00In the Money	---In the Money	55,582In the Money
FNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	21,268Near the Money	Filter Table By Strike Price of$12.00	FIn the Money	---In the Money	---In the Money	$0.24In the Money	$0.00In the Money	---In the Money	18,154In the Money
FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	22,338Near the Money	Filter Table By Strike Price of$12.50	FIn the Money	---In the Money	---In the Money	$0.71In the Money	$0.00In the Money	---In the Money	2,031In the Money
FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	62,316Near the Money	Filter Table By Strike Price of$12.82	FIn the Money	---In the Money	---In the Money	$1.04In the Money	$0.00In the Money	---In the Money	8,921In the Money
FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	12,332Near the Money	Filter Table By Strike Price of$13.00	FIn the Money	---In the Money	---In the Money	$1.21In the Money	$0.00In the Money	---In the Money	82In the Money
FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2,200Near the Money	Filter Table By Strike Price of$13.50	FIn the Money	---In the Money	---In the Money	$1.70In the Money	$0.00In the Money	---In the Money	23In the Money
FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	42,193Near the Money	Filter Table By Strike Price of$13.82	FIn the Money	---In the Money	---In the Money	$1.99In the Money	$0.00In the Money	---In the Money	454In the Money
FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,694Near the Money	Filter Table By Strike Price of$14.00	FIn the Money	---In the Money	---In the Money	$2.17In the Money	$0.00In the Money	---In the Money	33In the Money
FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	46,038Near the Money	Filter Table By Strike Price of$14.17	FIn the Money	---In the Money	---In the Money	$2.49In the Money	$0.00In the Money	---In the Money	126In the Money
FNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	436Near the Money	Filter Table By Strike Price of$14.50	FIn the Money	---In the Money	---In the Money	$2.67In the Money	$0.00In the Money	---In the Money	2In the Money
FOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	52,665Out of the Money	Filter Table By Strike Price of$14.82	FIn the Money	---In the Money	---In the Money	$3.02In the Money	$0.00In the Money	---In the Money	5,069In the Money
FOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money	Filter Table By Strike Price of$15.00	FIn the Money	---In the Money	---In the Money	$3.45In the Money	$0.00In the Money	---In the Money	4In the Money
FOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money	Filter Table By Strike Price of$15.50	FIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	51,639Out of the Money	Filter Table By Strike Price of$15.82	FIn the Money	---In the Money	---In the Money	$3.99In the Money	$0.00In the Money	---In the Money	46In the Money
FOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$16.00	FIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15,763Out of the Money	Filter Table By Strike Price of$16.17	FIn the Money	---In the Money	---In the Money	$3.95In the Money	$0.00In the Money	---In the Money	4In the Money
FOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.50	FIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,463Out of the Money	Filter Table By Strike Price of$16.82	FIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	---In the Money
FOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	FIn the Money	---In the Money	---In the Money	$4.75In the Money	$0.00In the Money	---In the Money	---In the Money
FOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	FIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,167Out of the Money	Filter Table By Strike Price of$17.82	FIn the Money	---In the Money	---In the Money	$5.95In the Money	$0.00In the Money	---In the Money	3In the Money
FOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	FIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	930Out of the Money	Filter Table By Strike Price of$18.82	FIn the Money	---In the Money	---In the Money	$6.05In the Money	$0.00In the Money	---In the Money	7In the Money
FOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,741Out of the Money	Filter Table By Strike Price of$19.17	FIn the Money	---In the Money	---In the Money	$6.94In the Money	$0.00In the Money	---In the Money	4In the Money
FOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,866Out of the Money	Filter Table By Strike Price of$19.82	FIn the Money	---In the Money	---In the Money	$8.02In the Money	$0.00In the Money	---In the Money	10In the Money
FOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,765Out of the Money	Filter Table By Strike Price of$21.17	FIn the Money	---In the Money	---In the Money	$8.25In the Money	$0.00In the Money	---In the Money	1In the Money
FOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	9,154Out of the Money	Filter Table By Strike Price of$24.17	FIn the Money	---In the Money	---In the Money	$12.06In the Money	$0.00In the Money	---In the Money	1In the Money
FOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11,269Out of the Money	Filter Table By Strike Price of$29.17	FIn the Money	---In the Money	---In the Money	$16.95In the Money	$0.00In the Money	---In the Money	---In the Money

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 June 21, 2024)

Put Options (expires Friday June 21, 2024)