Stocks Options

LAST PRICE
11.8450
TODAY'S CHANGE (%)
Trending Down-0.0050 (-0.0422%)

Bid / Lots
11.8400/ 30
Ask / Lots
11.8500/ 12
Open / Previous Close
11.8100 / 11.8500
Day Range
Low 11.8000
High 11.8600
52 Week Range
Low 9.6300
High 15.4200
Volume
996,133
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 32.368

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FIn the Money	$11.45In the Money	$11.90In the Money	$11.62In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$0.17	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	8,362Out of the Money
FIn the Money	$10.45In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.17	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	783Out of the Money
FIn the Money	$9.45In the Money	$9.90In the Money	$10.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$2.17	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	973Out of the Money
FIn the Money	$8.45In the Money	$8.90In the Money	$8.65In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$3.17	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	456Out of the Money
FIn the Money	$7.45In the Money	$7.90In the Money	$7.62In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$4.17	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	1,867Out of the Money
FIn the Money	$6.80In the Money	$7.25In the Money	$7.00In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$4.82	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	2,740Out of the Money
FIn the Money	$6.65In the Money	$7.05In the Money	$6.80In the Money	$0.00In the Money	---In the Money	2In 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	$5.80In the Money	$6.25In the Money	$6.65In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$5.82	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	1,358Out of the Money
FIn the Money	$4.65In the Money	$5.05In the Money	$5.25In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$7.00	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	$4.90In the Money	$4.60In the Money	$0.00In the Money	---In the Money	586In the Money	Filter Table By Strike Price of$7.17	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	7,608Out of the Money
FIn the Money	$4.15In the Money	$4.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	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	$3.65In the Money	$4.05In the Money	$4.03In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$8.00	FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FIn the Money	$3.15In the Money	$3.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	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	35Out of the Money
FIn the Money	$2.67In the Money	$3.05In the Money	$2.90In the Money	$0.00In the Money	---In the Money	5In 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	311Near the Money
FIn the Money	$2.50In the Money	$2.87In the Money	$1.90In the Money	$0.00In the Money	---In the Money	790In the Money	Filter Table By Strike Price of$9.17	FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	57,732Near the Money
FIn the Money	$2.32In the Money	$2.46In the Money	$2.32In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$9.50	FNear the Money	---Near the Money	$0.07Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	743Near the Money
FIn the Money	$1.79In the Money	$2.35In the Money	$2.02In the Money	$0.00In the Money	---In the Money	774In the Money	Filter Table By Strike Price of$9.82	FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	44,929Near the Money
FIn the Money	$1.76In the Money	$2.03In the Money	$1.90In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$10.00	FNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	578Near the Money
FIn the Money	$1.25In the Money	$1.51In the Money	$1.28In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$10.50	FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,417Near the Money
FIn the Money	$0.99In the Money	$1.07In the Money	$1.03In the Money	$-0.03In the Money	8In the Money	11,323In the Money	Filter Table By Strike Price of$10.82	FNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	19,828Near the Money
FIn the Money	$0.82In the Money	$0.88In the Money	$0.86In the Money	$0.00In the Money	---In the Money	481In the Money	Filter Table By Strike Price of$11.00	FNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	2Near the Money	7,234Near the Money
FIn the Money	$0.64In the Money	$0.71In the Money	$0.61In the Money	$-0.10In the Money	6In the Money	10,747In the Money	Filter Table By Strike Price of$11.17	FNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	74,868Near the Money
FIn the Money	$0.22In the Money	$0.55In the Money	$0.37In the Money	$-0.01In the Money	1In the Money	3,233In the Money	Filter Table By Strike Price of$11.50	FNear the Money	$0.03Near the Money	$0.04Near the Money	$0.03Near the Money	$0.01Near the Money	56Near the Money	25,699Near the Money
FUnderlying issue's last price	$0.12Underlying issue's last price	$0.14Underlying issue's last price	$0.14Underlying issue's last price	$0.00Underlying issue's last price	348Underlying issue's last price	38,499Underlying issue's last price	Filter Table By Strike Price of$11.82Underlying issue's last price	FUnderlying issue's last price	$0.10Underlying issue's last price	$0.12Underlying issue's last price	$0.12Underlying issue's last price	$0.02Underlying issue's last price	44Underlying issue's last price	50,262Underlying issue's last price
FNear the Money	$0.06Near the Money	$0.07Near the Money	$0.07Near the Money	$-0.01Near the Money	253Near the Money	20,563Near the Money	Filter Table By Strike Price of$12.00	FIn the Money	$0.21In the Money	$0.23In the Money	$0.24In the Money	$0.04In the Money	449In the Money	18,957In the Money
FNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	230Near the Money	21,862Near the Money	Filter Table By Strike Price of$12.50	FIn the Money	$0.65In the Money	$0.80In the Money	$0.64In the Money	$0.00In the Money	---In the Money	2,238In the Money
FNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	7Near the Money	62,268Near the Money	Filter Table By Strike Price of$12.82	FIn the Money	$0.88In the Money	$1.02In the Money	$0.94In the Money	$0.00In the Money	---In the Money	16,643In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	20Near the Money	12,325Near the Money	Filter Table By Strike Price of$13.00	FIn the Money	$1.12In the Money	$1.22In the Money	$1.13In the Money	$0.00In the Money	---In the Money	208In the Money
FNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2,321Near the Money	Filter Table By Strike Price of$13.50	FIn the Money	$1.54In the Money	$1.72In the Money	$1.53In the Money	$0.00In the Money	---In the Money	24In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	42,306Near the Money	Filter Table By Strike Price of$13.82	FIn the Money	$1.82In the Money	$2.01In the Money	$1.99In the Money	$0.00In the Money	---In the Money	454In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,694Near the Money	Filter Table By Strike Price of$14.00	FIn the Money	$2.01In the Money	$2.23In the Money	$2.17In the Money	$0.00In the Money	---In the Money	33In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	46,043Near the Money	Filter Table By Strike Price of$14.17	FIn the Money	$2.16In the Money	$2.42In the Money	$2.49In the Money	$0.00In the Money	---In the Money	126In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	436Near the Money	Filter Table By Strike Price of$14.50	FIn the Money	$2.48In the Money	$2.75In the Money	$2.67In 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	52,767Near the Money	Filter Table By Strike Price of$14.82	FIn the Money	$2.79In the Money	$3.00In the Money	$2.99In the Money	$0.00In the Money	---In the Money	5,099In 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	143Out of the Money	Filter Table By Strike Price of$15.00	FIn the Money	$2.88In the Money	$3.20In the Money	$3.45In the Money	$0.00In the Money	---In the Money	4In 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	201Out of the Money	Filter Table By Strike Price of$15.50	FIn the Money	$2.88In 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	51,639Out of the Money	Filter Table By Strike Price of$15.82	FIn the Money	$2.74In the Money	$4.05In the Money	$4.20In the Money	$0.00In the Money	---In the Money	46In the Money
FOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$16.00	FIn the Money	$3.95In the Money	$4.20In 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	15,764Out of the Money	Filter Table By Strike Price of$16.17	FIn the Money	$4.30In the Money	$4.35In the Money	$3.95In the Money	$0.00In the Money	---In the Money	4In 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	$4.00In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	31Out of the Money	1,463Out of the Money	Filter Table By Strike Price of$16.82	FIn the Money	$4.95In the Money	$5.05In the Money	$5.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$17.00	FIn the Money	$4.35In the Money	$5.80In the Money	$4.75In 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$17.50	FIn the Money	$5.45In the Money	$5.85In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,167Out of the Money	Filter Table By Strike Price of$17.82	FIn the Money	$5.75In the Money	$6.20In the Money	$5.95In the Money	$0.00In the Money	---In the Money	3In 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	$5.95In the Money	$6.35In 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	930Out of the Money	Filter Table By Strike Price of$18.82	FIn the Money	$6.75In the Money	$7.20In the Money	$6.05In the Money	$0.00In the Money	---In the Money	7In 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	8,742Out of the Money	Filter Table By Strike Price of$19.17	FIn the Money	$7.10In the Money	$7.55In the Money	$6.94In the Money	$0.00In the Money	---In the Money	4In 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	3,866Out of the Money	Filter Table By Strike Price of$19.82	FIn the Money	$7.75In the Money	$8.20In the Money	$7.84In the Money	$0.00In the Money	---In the Money	20In 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	3,765Out of the Money	Filter Table By Strike Price of$21.17	FIn the Money	$9.10In the Money	$9.55In the Money	$8.25In the Money	$0.00In the Money	---In the Money	1In the Money
FOut of the Money	---Out of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	9,154Out of the Money	Filter Table By Strike Price of$24.17	FIn the Money	$12.10In the Money	$12.55In the Money	$12.06In the Money	$0.00In the Money	---In the Money	1In 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	11,269Out of the Money	Filter Table By Strike Price of$29.17	FIn the Money	$17.10In the Money	$17.55In the Money	$16.95In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)