Stocks Options

LAST PRICE
10.6199
TODAY'S CHANGE (%)
Trending Down-0.1301 (-1.2102%)

Bid / Lots
10.6100/ 89
Ask / Lots
10.6200/ 66
Open / Previous Close
10.7300 / 10.7500
Day Range
Low 10.6000
High 10.7300
52 Week Range
Low 9.4900
High 14.8500
Volume
2,693,915
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 38.145

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FIn the Money	$5.50In the Money	$5.90In the Money	$5.56In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$5.00	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
FIn the Money	$5.00In the Money	$6.50In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIn the Money	$4.50In the Money	$4.90In the Money	$4.39In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$6.00	FOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIn the Money	$4.05In the Money	$4.30In the Money	$0.00In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIn the Money	$3.55In the Money	$3.80In the Money	$3.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$7.00	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	1Out of the Money
FIn the Money	$2.99In the Money	$3.15In the Money	$3.03In the Money	$0.00In the Money	---In the Money	4In 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	925Out of the Money
FIn the Money	$2.52In the Money	$2.64In the Money	$2.70In the Money	$0.00In the Money	---In the Money	11In 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	160Near the Money
FIn the Money	$2.05In the Money	$2.14In the Money	$2.14In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$8.50	FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	55Near the Money
FIn the Money	$1.58In the Money	$1.64In the Money	$1.79In the Money	$0.00In the Money	---In the Money	151In 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	281Near the Money
FIn the Money	$1.05In the Money	$1.14In the Money	$1.27In the Money	$0.00In the Money	---In the Money	190In 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	---Near the Money	2,874Near the Money
FIn the Money	$0.59In the Money	$0.65In the Money	$0.63In the Money	$-0.14In the Money	22In the Money	798In the Money	Filter Table By Strike Price of$10.00	FNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$0.01Near the Money	37Near the Money	5,969Near the Money
FUnderlying issue's last price	$0.19Underlying issue's last price	$0.22Underlying issue's last price	$0.21Underlying issue's last price	$-0.11Underlying issue's last price	50Underlying issue's last price	7,639Underlying issue's last price	Filter Table By Strike Price of$10.50Underlying issue's last price	FUnderlying issue's last price	$0.08Underlying issue's last price	$0.09Underlying issue's last price	$0.09Underlying issue's last price	$0.04Underlying issue's last price	157Underlying issue's last price	11,067Underlying issue's last price
FNear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.03Near the Money	688Near the Money	21,391Near the Money	Filter Table By Strike Price of$11.00	FIn the Money	$0.39In the Money	$0.41In the Money	$0.40In the Money	$0.12In the Money	42In the Money	5,524In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	40Near the Money	9,994Near the Money	Filter Table By Strike Price of$11.50	FIn the Money	$0.87In the Money	$0.99In the Money	$0.98In the Money	$0.22In the Money	2In the Money	236In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	5,376Near the Money	Filter Table By Strike Price of$12.00	FIn the Money	$1.35In the Money	$1.42In the Money	$1.45In the Money	$0.00In the Money	---In the Money	2In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2,430Near the Money	Filter Table By Strike Price of$12.50	FIn the Money	$1.83In the Money	$1.95In the Money	$1.69In 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	---Near the Money	473Near the Money	Filter Table By Strike Price of$13.00	FIn the Money	$2.33In the Money	$2.44In the Money	$2.23In the Money	$0.00In the Money	---In the Money	2In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	415Near the Money	Filter Table By Strike Price of$13.50	FIn the Money	$2.84In the Money	$2.92In 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	18Out of the Money	Filter Table By Strike Price of$14.00	FIn the Money	$3.35In the Money	$3.45In 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	52Out of the Money	Filter Table By Strike Price of$14.50	FIn the Money	$3.85In the Money	$3.95In the Money	$3.81In the Money	$0.00In the Money	---In the Money	11In 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	224Out of the Money	Filter Table By Strike Price of$15.00	FIn the Money	$4.35In the Money	$4.45In the Money	$4.70In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$15.50	FIn the Money	$4.75In the Money	$5.05In 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	15Out of the Money	Filter Table By Strike Price of$16.00	FIn the Money	$5.15In the Money	$5.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FOut of the Money	---Out of the Money	$0.07Out 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	$5.70In the Money	$5.95In the Money	$5.45In 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	$0.04Out 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	$6.15In the Money	$6.45In the Money	$5.95In 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	$0.00Out 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	$7.15In the Money	$7.45In the Money	$7.15In 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	$0.02Out 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	$8.15In the Money	$8.45In the Money	$8.20In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)