Stocks Options

LAST PRICE
10.7460
TODAY'S CHANGE (%)
Trending Up0.1860 (1.7614%)

Bid / Lots
10.7400/ 293
Ask / Lots
10.7500/ 201
Open / Previous Close
10.7200 / 10.5600
Day Range
Low 10.5800
High 10.8150
52 Week Range
Low 9.4900
High 14.8500
Volume
36,502,708
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 38.178

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	$5.60In the Money	$5.85In 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	$4.50In the Money	$5.50In 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	$4.70In the Money	$4.80In 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	$4.20In 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	$3.70In 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	$3.15In the Money	$3.30In 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	$2.73In the Money	$2.76In 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	$2.11In the Money	$2.27In the Money	$2.14In the Money	$0.12In the Money	2In the Money	77In 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	$1.74In the Money	$1.77In the Money	$1.75In the Money	$0.19In the Money	87In the Money	182In 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	1Near the Money	282Near the Money
FIn the Money	$1.15In the Money	$1.28In the Money	$1.29In the Money	$0.29In the Money	18In the Money	184In 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	74Near the Money	2,801Near the Money
FIn the Money	$0.74In the Money	$0.78In the Money	$0.76In the Money	$0.17In the Money	376In the Money	794In 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	1,007Near the Money	5,360Near the Money
FUnderlying issue's last price	$0.30Underlying issue's last price	$0.33Underlying issue's last price	$0.28Underlying issue's last price	$0.09Underlying issue's last price	2,447Underlying issue's last price	8,021Underlying issue's last price	Filter Table By Strike Price of$10.50Underlying issue's last price	FUnderlying issue's last price	$0.06Underlying issue's last price	$0.07Underlying issue's last price	$0.06Underlying issue's last price	$-0.06Underlying issue's last price	3,599Underlying issue's last price	9,054Underlying issue's last price
FNear the Money	$0.05Near the Money	$0.06Near the Money	$0.06Near the Money	$0.01Near the Money	16,687Near the Money	17,321Near the Money	Filter Table By Strike Price of$11.00	FIn the Money	$0.29In the Money	$0.32In the Money	$0.31In the Money	$-0.16In the Money	631In the Money	5,517In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1,949Near the Money	8,549Near the Money	Filter Table By Strike Price of$11.50	FIn the Money	$0.75In the Money	$0.78In the Money	$0.75In the Money	$-0.24In the Money	153In the Money	282In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	126Near the Money	5,309Near the Money	Filter Table By Strike Price of$12.00	FIn the Money	$1.24In the Money	$1.45In the Money	$1.45In the Money	$0.00In the Money	---In the Money	17In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	2Near the Money	2,432Near the Money	Filter Table By Strike Price of$12.50	FIn the Money	$1.74In the Money	$1.79In 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	$2.24In the Money	$2.42In 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	$2.74In the Money	$2.89In 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	$3.20In the Money	$3.30In 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	52Out of the Money	Filter Table By Strike Price of$14.50	FIn the Money	$3.55In the Money	$3.80In 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	$4.20In the Money	$4.30In 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	$4.80In 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	$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	$0.52Out 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	$5.80In 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	$6.30In 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	$7.20In the Money	$7.95In 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	$8.30In the Money	$8.20In the Money	$0.05In the Money	1In the Money	1In 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)