Stocks Options

LAST PRICE
10.8800
TODAY'S CHANGE (%)
Trending Down-0.0400 (-0.3663%)

Bid / Lots
10.8400/ 20
Ask / Lots
10.8600/ 14
Open / Previous Close
10.8600 / 10.9200
Day Range
Low 10.6900
High 10.8800
52 Week Range
Low 9.4900
High 14.8500
Volume
68,734,848
above 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 37.873

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FIn the Money	$8.00In the Money	$8.10In the Money	$8.00In the Money	$-1.30In the Money	4In the Money	3In the Money	Filter Table By Strike Price of$2.82	FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,115Out of the Money
FIn the Money	$6.10In the Money	$8.00In the Money	$6.98In the Money	$-3.59In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$3.82	FOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
FIn the Money	$6.00In the Money	$6.10In the Money	$5.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$4.82	FOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	550Out of the Money
FIn the Money	$5.80In the Money	$5.90In the Money	$5.90In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$5.00	FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
FIn the Money	$5.30In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	FOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIn the Money	$5.00In the Money	$5.10In the Money	$5.31In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$5.82	FOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	556Out of the Money
FIn the Money	$4.80In the Money	$4.90In the Money	$4.95In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$6.00	FOut of the Money	---Out of the Money	$0.13Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
FIn the Money	$4.30In the Money	$4.40In the Money	$3.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$6.50	FOut of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIn the Money	$4.00In the Money	$4.10In the Money	$3.89In the Money	$-0.14In the Money	1In the Money	7In 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	---Out of the Money	526Out of the Money
FIn the Money	$3.80In the Money	$3.90In the Money	$3.77In the Money	$-0.03In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$7.00	FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
FIn the Money	$3.30In the Money	$3.40In the Money	$3.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$7.50	FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
FIn the Money	$2.65In the Money	$4.00In the Money	$2.95In the Money	$-0.20In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$7.82	FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	11,337Out of the Money
FIn the Money	$2.34In the Money	$3.35In the Money	$2.73In the Money	$-0.37In the Money	80In the Money	93In the Money	Filter Table By Strike Price of$8.00	FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2,433Near the Money
FIn the Money	$2.33In the Money	$2.40In the Money	$2.42In the Money	$-0.19In the Money	15In the Money	30In the Money	Filter Table By Strike Price of$8.50	FNear the Money	---Near the Money	$0.09Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	48Near the Money
FIn the Money	$1.87In the Money	$2.05In the Money	$1.90In the Money	$-0.38In the Money	5In the Money	295In the Money	Filter Table By Strike Price of$8.82	FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	2Near the Money	15,223Near the Money
FIn the Money	$1.83In the Money	$2.00In the Money	$1.83In the Money	$-0.08In the Money	8In the Money	936In the Money	Filter Table By Strike Price of$9.00	FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	3,304Near the Money
FIn the Money	$1.19In the Money	$1.58In the Money	$1.33In the Money	$-0.04In the Money	7In the Money	214In the Money	Filter Table By Strike Price of$9.50	FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	2Near the Money	2,255Near the Money
FIn the Money	$1.02In the Money	$1.24In the Money	$0.99In the Money	$-0.08In the Money	81In the Money	3,402In the Money	Filter Table By Strike Price of$9.82	FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	6Near the Money	31,140Near the Money
FIn the Money	$0.84In the Money	$0.99In the Money	$0.86In the Money	$-0.04In the Money	492In the Money	9,835In the Money	Filter Table By Strike Price of$10.00	FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	28Near the Money	15,420Near the Money
FIn the Money	$0.33In the Money	$0.57In the Money	$0.36In the Money	$-0.06In the Money	2,287In the Money	5,828In the Money	Filter Table By Strike Price of$10.50	FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	2,225Near the Money	6,043Near the Money
FUnderlying issue's last price	$0.03Underlying issue's last price	$0.06Underlying issue's last price	$0.04Underlying issue's last price	$-0.12Underlying issue's last price	8,246Underlying issue's last price	17,139Underlying issue's last price	Filter Table By Strike Price of$10.82Underlying issue's last price	FUnderlying issue's last price	$0.01Underlying issue's last price	$0.02Underlying issue's last price	$0.02Underlying issue's last price	$-0.03Underlying issue's last price	18,881Underlying issue's last price	36,495Underlying issue's last price
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	6,567Near the Money	23,495Near the Money	Filter Table By Strike Price of$11.00	FIn the Money	$0.13In the Money	$0.16In the Money	$0.14In the Money	$0.02In the Money	7,460In the Money	10,734In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	219Near the Money	13,261Near the Money	Filter Table By Strike Price of$11.50	FIn the Money	$0.55In the Money	$0.80In the Money	$0.67In the Money	$0.08In the Money	246In the Money	3,180In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	127Near the Money	61,200Near the Money	Filter Table By Strike Price of$11.82	FIn the Money	$0.54In the Money	$1.37In the Money	$0.98In the Money	$0.08In the Money	491In the Money	32,581In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	84Near the Money	18,080Near the Money	Filter Table By Strike Price of$12.00	FIn the Money	$0.83In the Money	$1.44In the Money	$1.17In the Money	$0.14In the Money	14In the Money	141In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	56Near the Money	5,332Near the Money	Filter Table By Strike Price of$12.50	FIn the Money	$1.32In the Money	$2.64In the Money	$1.68In the Money	$0.27In the Money	1In the Money	23In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	23Near the Money	37,658Near the Money	Filter Table By Strike Price of$12.82	FIn the Money	$1.69In the Money	$2.01In the Money	$1.99In the Money	$0.27In the Money	128In the Money	282In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	3Near the Money	1,859Near the Money	Filter Table By Strike Price of$13.00	FIn the Money	$1.80In the Money	$2.39In the Money	$2.28In the Money	$0.33In the Money	100In the Money	103In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	940Near the Money	Filter Table By Strike Price of$13.50	FIn the Money	$1.52In the Money	$2.93In the Money	$3.25In the Money	$0.00In the Money	---In the Money	4In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	3Near the Money	43,177Near the Money	Filter Table By Strike Price of$13.82	FIn the Money	$2.59In the Money	$3.45In the Money	$3.05In the Money	$0.24In the Money	7In the Money	50In the Money
FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	823Out of the Money	Filter Table By Strike Price of$14.00	FIn the Money	$2.85In the Money	$3.45In the Money	$3.30In the Money	$0.00In the Money	---In the Money	---In the Money
FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	350Out of the Money	Filter Table By Strike Price of$14.50	FIn the Money	$3.00In the Money	$4.30In the Money	$3.80In the Money	$0.35In the Money	2In the Money	2In the Money
FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28,897Out of the Money	Filter Table By Strike Price of$14.82	FIn the Money	$2.92In the Money	$5.20In the Money	$3.81In the Money	$0.00In the Money	---In the Money	1In the Money
FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	647Out of the Money	Filter Table By Strike Price of$15.00	FIn the Money	$2.98In the Money	$5.35In the Money	$4.20In the Money	$0.05In the Money	14In the Money	2In the Money
FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$15.50	FIn the Money	$3.55In the Money	$5.15In the Money	$4.55In the Money	$0.00In the Money	---In the Money	1In the Money
FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14,009Out of the Money	Filter Table By Strike Price of$15.82	FIn the Money	$3.90In the Money	$5.35In the Money	$4.96In the Money	$-0.54In the Money	1In the Money	1In the Money
FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$16.00	FIn the Money	$4.85In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FOut of the Money	---Out of the Money	$0.52Out 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	$5.05In the Money	$6.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	4,401Out of the Money	Filter Table By Strike Price of$16.82	FIn the Money	$4.90In the Money	$6.55In the Money	$6.49In the Money	$0.00In the Money	---In the Money	---In the Money
FOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$17.00	FIn the Money	$5.95In the Money	$7.30In the Money	$6.25In the Money	$0.00In the Money	---In the Money	5In the Money
FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,319Out of the Money	Filter Table By Strike Price of$17.82	FIn the Money	$5.90In the Money	$8.15In the Money	$7.50In the Money	$0.00In the Money	---In the Money	2In the Money
FOut of the Money	---Out of the Money	$0.01Out 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	$6.95In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	902Out of the Money	Filter Table By Strike Price of$18.82	FIn the Money	$7.45In the Money	$9.15In the Money	$8.50In the Money	$0.00In the Money	---In the Money	10In the Money
FOut of the Money	---Out of the Money	$0.01Out 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$19.00	FIn the Money	$7.05In the Money	$8.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,405Out of the Money	Filter Table By Strike Price of$19.82	FIn the Money	$7.85In the Money	$10.15In the Money	$7.84In the Money	$0.00In the Money	---In the Money	2In the Money
FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money	Filter Table By Strike Price of$20.00	FIn the Money	$8.05In the Money	$9.35In the Money	$6.45In the Money	$0.00In the Money	---In the Money	---In the Money
FOut of the Money	---Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$21.00	FIn the Money	$9.55In the Money	$10.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	206Out of the Money	Filter Table By Strike Price of$22.00	FIn the Money	$10.05In the Money	$11.35In the Money	$10.92In the Money	$0.00In the Money	---In the Money	1In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)