Stocks Options

LAST PRICE
10.5700
TODAY'S CHANGE (%)
Trending Up0.1200 (1.1483%)

Bid / Lots
10.5700/ 4
Ask / Lots
10.5800/ 164
Open / Previous Close
10.5900 / 10.4500
Day Range
Low 10.4400
High 10.6100
52 Week Range
Low 9.4900
High 14.8500
Volume
45,842,174
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 38.142

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	$6.60In the Money	$5.53In the Money	$-0.03In the Money	2In 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	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	25Out of the Money
FIn the Money	$4.05In the Money	$6.10In the Money	$5.05In the Money	$5.05In the Money	1In 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	$5.60In 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	$4.00In the Money	$5.10In 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	$2.92In the Money	$4.60In 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	$3.00In the Money	$4.10In 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	$2.42In the Money	$2.78In 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	$1.74In the Money	$2.41In 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	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	56Near the Money
FIn the Money	$1.54In the Money	$1.63In the Money	$1.54In the Money	$0.13In the Money	165In the Money	270In 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	248Near the Money
FIn the Money	$0.85In the Money	$1.08In the Money	$1.04In the Money	$0.12In the Money	62In the Money	189In 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	1Near the Money	2,883Near the Money
FIn the Money	$0.36In the Money	$0.78In the Money	$0.56In the Money	$0.09In the Money	914In the Money	789In 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	44Near the Money	7,066Near the Money
FUnderlying issue's last price	$0.07Underlying issue's last price	$0.08Underlying issue's last price	$0.06Underlying issue's last price	$0.00Underlying issue's last price	18,359Underlying issue's last price	10,943Underlying issue's last price	Filter Table By Strike Price of$10.50Underlying issue's last price	FUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.10Underlying issue's last price	6,024Underlying issue's last price	10,781Underlying issue's last price
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1,236Near the Money	20,931Near the Money	Filter Table By Strike Price of$11.00	FIn the Money	$0.35In the Money	$0.47In the Money	$0.47In the Money	$-0.07In the Money	760In the Money	1,682In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	118Near the Money	10,003Near the Money	Filter Table By Strike Price of$11.50	FIn the Money	$0.55In the Money	$1.70In the Money	$0.96In the Money	$-0.15In the Money	66In the Money	98In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	45Near the Money	5,376Near the Money	Filter Table By Strike Price of$12.00	FIn the Money	$0.75In the Money	$2.35In the Money	$1.43In the Money	$-0.02In the Money	5In the Money	2In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	2,430Near the Money	Filter Table By Strike Price of$12.50	FIn the Money	$1.55In the Money	$2.59In the Money	$1.96In the Money	$-0.13In the Money	1In the Money	1In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	475Near the Money	Filter Table By Strike Price of$13.00	FIn the Money	$2.21In the Money	$3.65In the Money	$2.50In 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	1Near the Money	415Near the Money	Filter Table By Strike Price of$13.50	FIn the Money	$2.58In the Money	$4.25In 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	$2.30In the Money	$4.60In 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	52Out of the Money	Filter Table By Strike Price of$14.50	FIn the Money	$2.98In the Money	$4.25In the Money	$4.00In 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	224Out of the Money	Filter Table By Strike Price of$15.00	FIn the Money	$4.20In the Money	$5.60In 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	$4.70In the Money	$6.10In 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	$5.20In the Money	$7.55In 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	$5.70In the Money	$8.00In 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	$6.20In the Money	$7.60In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$18.00	FIn the Money	$7.20In the Money	$9.55In 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	$8.20In the Money	$8.60In 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)