Stocks Options

LAST PRICE
10.7800
TODAY'S CHANGE (%)
Trending Up0.1000 (0.9363%)

Bid / Lots
10.7700/ 63
Ask / Lots
10.7800/ 33
Open / Previous Close
10.8400 / 10.6800
Day Range
Low 10.7600
High 10.9900
52 Week Range
Low 9.4900
High 14.8500
Volume
45,072,583
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 38.022

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FIn the Money	$4.75In the Money	$6.80In the Money	$5.82In the Money	$0.07In the Money	1In the Money	4In 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	11Out of the Money
FIn the Money	$4.25In the Money	$6.30In the Money	$5.45In the Money	$0.05In the Money	1In the Money	1In 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	$4.30In the Money	$4.85In the Money	$5.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$6.00	FOut of the Money	---Out of the Money	$0.03Out 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	$4.35In the Money	$3.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$6.50	FOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIn the Money	$2.95In the Money	$4.80In the Money	$3.87In the Money	$-0.38In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$7.00	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	$2.85In the Money	$3.35In the Money	$2.82In the Money	$0.00In the Money	---In the Money	1In 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	202Out of the Money
FIn the Money	$2.26In the Money	$3.05In the Money	$2.83In the Money	$0.45In the Money	2In the Money	32In 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	182Near the Money
FIn the Money	$2.10In the Money	$2.50In the Money	$2.30In the Money	$0.42In the Money	10In the Money	33In 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	60Near the Money
FIn the Money	$1.54In the Money	$2.01In the Money	$1.80In the Money	$0.19In the Money	11In the Money	32In 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	6Near the Money	628Near the Money
FIn the Money	$1.25In the Money	$1.30In the Money	$1.28In the Money	$0.13In the Money	144In the Money	861In 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	933Near the Money
FIn the Money	$0.52In the Money	$0.99In the Money	$0.78In the Money	$0.14In the Money	380In the Money	2,327In 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	24Near the Money	5,229Near the Money
FUnderlying issue's last price	$0.25Underlying issue's last price	$0.30Underlying issue's last price	$0.28Underlying issue's last price	$0.08Underlying issue's last price	3,130Underlying issue's last price	6,948Underlying 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	$-0.02Underlying issue's last price	887Underlying issue's last price	9,438Underlying issue's last price
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	11,839Near the Money	24,695Near the Money	Filter Table By Strike Price of$11.00	FIn the Money	$0.22In the Money	$0.29In the Money	$0.22In the Money	$-0.11In the Money	6,185In the Money	6,147In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	437Near the Money	16,345Near the Money	Filter Table By Strike Price of$11.50	FIn the Money	$0.70In the Money	$1.35In the Money	$0.71In the Money	$-0.11In the Money	13In the Money	99In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	12Near the Money	13,710Near the Money	Filter Table By Strike Price of$12.00	FIn the Money	$0.60In the Money	$1.95In the Money	$1.21In the Money	$-0.17In the Money	42In the Money	71In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	2,475Near the Money	Filter Table By Strike Price of$12.50	FIn the Money	$1.39In the Money	$1.98In the Money	$1.39In the Money	$0.00In the Money	---In the Money	---In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,977Near the Money	Filter Table By Strike Price of$13.00	FIn the Money	$1.95In the Money	$2.76In the Money	$1.76In the Money	$0.00In the Money	---In the Money	---In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	690Near the Money	Filter Table By Strike Price of$13.50	FIn the Money	$2.64In the Money	$3.15In the Money	$3.10In the Money	$0.00In the Money	---In the Money	6In 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	80Out of the Money	Filter Table By Strike Price of$14.00	FIn the Money	$2.80In the Money	$3.60In the Money	$3.26In 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	343Out of the Money	Filter Table By Strike Price of$14.50	FIn the Money	$3.45In the Money	$3.85In the Money	$3.45In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$15.00	FIn the Money	$3.85In the Money	$5.65In the Money	$4.34In 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$15.50	FIn the Money	$4.10In the Money	$5.30In 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	164Out of the Money	Filter Table By Strike Price of$16.00	FIn the Money	$4.60In the Money	$5.50In 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	$5.40In the Money	$6.00In 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	$0.00Out 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	$5.40In the Money	$6.90In 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$17.50	FIn the Money	$5.90In 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	1Out of the Money	Filter Table By Strike Price of$18.00	FIn the Money	$6.40In the Money	$8.10In 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	2Out of the Money	Filter Table By Strike Price of$19.00	FIn the Money	$7.40In the Money	$8.90In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)