Stocks Options

LAST PRICE
10.4500
TODAY'S CHANGE (%)
Trending Down-0.0300 (-0.2863%)

Bid / Lots
10.4400/ 51
Ask / Lots
10.4500/ 50
Open / Previous Close
10.4100 / 10.4800
Day Range
Low 10.3300
High 10.4700
52 Week Range
Low 9.4900
High 14.8500
Volume
44,458,312
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 38.151

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	$5.15In the Money	$6.40In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
FIn the Money	$4.65In the Money	$6.60In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIn the Money	$4.15In the Money	$6.15In 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	$3.55In the Money	$5.95In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIn the Money	$2.88In the Money	$4.25In 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	$2.51In the Money	$3.45In the Money	$3.03In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$7.50	FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	925Near the Money
FIn the Money	$2.32In the Money	$2.67In 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	$1.77In the Money	$2.63In 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	1Near the Money	55Near the Money
FIn the Money	$1.22In the Money	$1.62In the Money	$1.41In the Money	$-0.04In the Money	83In the Money	230In 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	33Near the Money	281Near the Money
FIn the Money	$0.80In the Money	$1.10In the Money	$0.92In the Money	$-0.06In the Money	21In the Money	191In 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	2,883Near the Money
FUnderlying issue's last price	$0.44Underlying issue's last price	$0.46Underlying issue's last price	$0.47Underlying issue's last price	$-0.03Underlying issue's last price	668Underlying issue's last price	841Underlying issue's last price	Filter Table By Strike Price of$10.00Underlying issue's last price	FUnderlying issue's last price	$0.01Underlying issue's last price	$0.02Underlying issue's last price	$0.01Underlying issue's last price	$-0.01Underlying issue's last price	1,537Underlying issue's last price	6,242Underlying issue's last price
FNear the Money	$0.06Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.06Near the Money	8,154Near the Money	9,539Near the Money	Filter Table By Strike Price of$10.50	FIn the Money	$0.10In the Money	$0.12In the Money	$0.11In the Money	$-0.01In the Money	2,028In the Money	11,131In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	2,037Near the Money	21,487Near the Money	Filter Table By Strike Price of$11.00	FIn the Money	$0.45In the Money	$0.68In the Money	$0.54In the Money	$0.03In the Money	380In the Money	5,693In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	43Near the Money	10,011Near the Money	Filter Table By Strike Price of$11.50	FIn the Money	$1.02In the Money	$1.39In the Money	$1.11In the Money	$0.09In the Money	6In the Money	188In 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	$1.48In the Money	$2.08In 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	$1.82In the Money	$2.28In the Money	$2.09In the Money	$0.08In the Money	11In the Money	15In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	7Near the Money	473Near the Money	Filter Table By Strike Price of$13.00	FIn the Money	$2.32In the Money	$3.65In the Money	$2.50In 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	415Out of the Money	Filter Table By Strike Price of$13.50	FIn the Money	$3.00In the Money	$4.10In 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	18Out of the Money	Filter Table By Strike Price of$14.00	FIn the Money	$3.50In 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	$4.00In the Money	$5.10In 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	$4.50In 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	$5.00In 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	$5.50In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FOut of the Money	---Out of the Money	$0.27Out 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	$6.00In the Money	$7.10In 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	$6.50In 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	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	FIn the Money	$7.50In the Money	$8.60In 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	$8.50In the Money	$9.60In 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)