Stocks Options

LAST PRICE
12.8400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
12.9300/ 2
Ask / Lots
12.9400/ 33
Open / Previous Close
0.0000 / 12.8400
Day Range
---
52 Week Range
Low 9.6300
High 15.4200
Volume
244,756
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 32.302

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 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	$9.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$2.82	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	204Out of the Money
FIn the Money	---In the Money	---In the Money	$7.76In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$3.82	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	7Out 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$4.82	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	67Out 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$5.00	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	3Out of the Money
FIn the Money	---In the Money	---In the Money	$6.15In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
FIn the Money	---In the Money	---In the Money	$5.58In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$6.82	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	530Out 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$7.00	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	$5.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$7.82	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	316Out of the Money
FIn the Money	---In the Money	---In the Money	$5.29In the Money	$0.00In the Money	---In the Money	2In 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	$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	$0.00Out 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	$4.04In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$8.82	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	5,378Out 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	$0.00Out 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$9.50	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	$3.15In the Money	$0.00In the Money	---In the Money	163In the Money	Filter Table By Strike Price of$9.82	FOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	800Out of the Money
FIn the Money	---In the Money	---In the Money	$2.89In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$10.00	FNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	5Near the Money
FIn the Money	---In the Money	---In the Money	$1.83In the Money	$0.00In the Money	---In the Money	1In 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	10Near the Money
FIn the Money	---In the Money	---In the Money	$2.05In the Money	$0.00In the Money	---In the Money	931In 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	43,593Near the Money
FIn the Money	---In the Money	---In the Money	$1.75In the Money	$0.00In the Money	---In the Money	52In 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	95Near the Money
FIn the Money	---In the Money	---In the Money	$1.36In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$11.50	FNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	821Near the Money
FIn the Money	---In the Money	---In the Money	$1.11In the Money	$0.00In the Money	---In the Money	20,020In the Money	Filter Table By Strike Price of$11.82	FNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	76,361Near the Money
FIn the Money	---In the Money	---In the Money	$0.91In the Money	$0.00In the Money	---In the Money	4,533In 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	12,509Near the Money
FIn the Money	---In the Money	---In the Money	$0.50In the Money	$0.00In the Money	---In the Money	5,851In the Money	Filter Table By Strike Price of$12.50	FNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	12,920Near the Money
FUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	71,989Underlying issue's last price	Filter Table By Strike Price of$12.82Underlying issue's last price	FUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.21Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	22,026Underlying issue's last price
FNear the Money	---Near the Money	---Near the Money	$0.19Near the Money	$0.00Near the Money	---Near the Money	12,220Near the Money	Filter Table By Strike Price of$13.00	FIn the Money	---In the Money	---In the Money	$0.31In the Money	$0.00In the Money	---In the Money	1,461In the Money
FNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	2,848Near the Money	Filter Table By Strike Price of$13.50	FIn the Money	---In the Money	---In the Money	$0.70In the Money	$0.00In the Money	---In the Money	49In the Money
FNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	21,943Near the Money	Filter Table By Strike Price of$13.82	FIn the Money	---In the Money	---In the Money	$1.00In the Money	$0.00In the Money	---In the Money	973In the Money
FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	829Near the Money	Filter Table By Strike Price of$14.00	FIn the Money	---In the Money	---In the Money	$1.22In the Money	$0.00In the Money	---In the Money	22In the Money
FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	40Near the Money	Filter Table By Strike Price of$14.50	FIn the Money	---In the Money	---In the Money	$1.34In the Money	$0.00In the Money	---In the Money	1In the Money
FNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	9,459Near the Money	Filter Table By Strike Price of$14.82	FIn the Money	---In the Money	---In the Money	$2.02In the Money	$0.00In the Money	---In the Money	275In the Money
FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	15Near the Money	Filter Table By Strike Price of$15.00	FIn the Money	---In the Money	---In the Money	$2.51In the Money	$0.00In the Money	---In the Money	3In the Money
FNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near 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
FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,838Near the Money	Filter Table By Strike Price of$15.82	FIn the Money	---In the Money	---In the Money	$3.82In the Money	$0.00In the Money	---In the Money	1In the Money
FOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,230Out 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	$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$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	259Out of the Money	Filter Table By Strike Price of$17.82	FIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	6In 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	342Out of the Money	Filter Table By Strike Price of$18.82	FIn the Money	---In the Money	---In the Money	$6.45In 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	720Out of the Money	Filter Table By Strike Price of$19.82	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	298Out of the Money	Filter Table By Strike Price of$20.82	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	492Out of the Money	Filter Table By Strike Price of$21.82	FIn the Money	---In the Money	---In the Money	$0.00In 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 19, 2024)

Put Options (expires Friday July 19, 2024)