Stocks Options

LAST PRICE
12.8700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
12.8300/ 19
Ask / Lots
12.8400/ 128
Open / Previous Close
12.8300 / 12.8700
Day Range
Low 12.7200
High 12.9500
52 Week Range
Low 9.6300
High 15.4200
Volume
46,990,380
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 32.342

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	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	9Out of the Money
FIn the Money	---In the Money	---In the Money	$5.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	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	$5.15In the Money	$0.00In the Money	---In the Money	1In 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	$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	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	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	$3.65In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$8.50	FOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out 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$9.00	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	$2.97In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$9.50	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	203Out of the Money
FIn the Money	---In the Money	---In the Money	$2.95In the Money	$0.00In the Money	---In the Money	111In 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	284Near the Money
FIn the Money	---In the Money	---In the Money	$2.43In the Money	$0.00In the Money	---In the Money	95In 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	187Near the Money
FIn the Money	---In the Money	---In the Money	$1.86In the Money	$0.00In the Money	---In the Money	151In 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	456Near the Money
FIn the Money	---In the Money	---In the Money	$1.36In the Money	$0.00In the Money	---In the Money	415In the Money	Filter Table By Strike Price of$11.50	FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2,080Near the Money
FIn the Money	---In the Money	---In the Money	$0.90In the Money	$0.00In the Money	---In the Money	4,163In the Money	Filter Table By Strike Price of$12.00	FNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	7,084Near the Money
FUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.46Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	8,847Underlying issue's last price	Filter Table By Strike Price of$12.50Underlying issue's last price	FUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.07Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,624Underlying issue's last price
FNear the Money	---Near the Money	---Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	12,082Near the Money	Filter Table By Strike Price of$13.00	FIn the Money	---In the Money	---In the Money	$0.26In the Money	$0.00In the Money	---In the Money	336In the Money
FNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	1,596Near the Money	Filter Table By Strike Price of$13.50	FIn the Money	---In the Money	---In the Money	$0.65In the Money	$0.00In the Money	---In the Money	39In the Money
FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	699Near the Money	Filter Table By Strike Price of$14.00	FIn the Money	---In the Money	---In the Money	$1.26In the Money	$0.00In the Money	---In the Money	328In the Money
FNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	167Near the Money	Filter Table By Strike Price of$14.50	FIn the Money	---In the Money	---In the Money	$1.72In the Money	$0.00In the Money	---In the Money	4In the Money
FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	296Near the Money	Filter Table By Strike Price of$15.00	FIn the Money	---In the Money	---In the Money	$2.14In the Money	$0.00In the Money	---In the Money	---In the Money
FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	118Near the Money	Filter Table By Strike Price of$15.50	FIn the Money	---In the Money	---In the Money	$2.69In 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	7Out of the Money	Filter Table By Strike Price of$16.00	FIn the Money	---In the Money	---In the Money	$3.10In 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	3Out of the Money	Filter Table By Strike Price of$16.50	FIn the Money	---In the Money	---In the Money	$4.60In 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	$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	1Out 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	$0.00Out 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	$6.00In 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 July 12, 2024)

Put Options (expires Friday July 12, 2024)