Stocks Options

LAST PRICE
10.9700
TODAY'S CHANGE (%)
Trending Up0.0100 (0.0912%)

Bid / Lots
10.9500/ 5
Ask / Lots
10.9800/ 161
Open / Previous Close
10.9300 / 10.9600
Day Range
Low 10.8600
High 10.9700
52 Week Range
Low 9.4900
High 14.8500
Volume
45,463,442
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 37.177

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FIn the Money	$7.70In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	FOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
FIn the Money	$6.70In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	FOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
FIn the Money	$5.55In the Money	$6.00In the Money	$6.20In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FIn the Money	$5.05In the Money	$5.50In the Money	$5.72In 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	$4.90In the Money	$5.00In the Money	$5.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	FOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
FIn the Money	$4.40In the Money	$4.50In the Money	$3.85In 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	$3.90In the Money	$4.00In the Money	$4.17In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	441Out of the Money
FIn the Money	$3.40In the Money	$3.50In the Money	$2.82In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	254Out of the Money
FIn the Money	$2.95In the Money	$2.99In the Money	$2.89In the Money	$-0.34In the Money	6In the Money	---In 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	2,654Near the Money
FIn the Money	$2.43In the Money	$2.49In the Money	$2.50In the Money	$0.00In the Money	---In the Money	1In 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	12Near the Money	365Near the Money
FIn the Money	$1.93In the Money	$2.00In the Money	$1.95In the Money	$-0.10In the Money	2In the Money	205In 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	52Near the Money	8,143Near the Money
FIn the Money	$1.45In the Money	$1.50In the Money	$1.42In the Money	$-0.13In the Money	10In the Money	171In the Money	Filter Table By Strike Price of$9.50	FNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	785Near the Money	2,827Near the Money
FIn the Money	$0.97In the Money	$1.00In the Money	$0.94In the Money	$-0.05In the Money	264In the Money	1,026In the Money	Filter Table By Strike Price of$10.00	FNear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$0.01Near the Money	508Near the Money	30,131Near the Money
FUnderlying issue's last price	$0.48Underlying issue's last price	$0.52Underlying issue's last price	$0.50Underlying issue's last price	$-0.02Underlying issue's last price	814Underlying issue's last price	1,824Underlying issue's last price	Filter Table By Strike Price of$10.50Underlying issue's last price	FUnderlying issue's last price	$0.03Underlying issue's last price	$0.04Underlying issue's last price	$0.03Underlying issue's last price	$-0.02Underlying issue's last price	1,046Underlying issue's last price	9,490Underlying issue's last price
FNear the Money	$0.13Near the Money	$0.14Near the Money	$0.13Near the Money	$-0.03Near the Money	16,751Near the Money	78,896Near the Money	Filter Table By Strike Price of$11.00	FIn the Money	$0.16In the Money	$0.17In the Money	$0.17In the Money	$-0.02In the Money	3,320In the Money	27,932In the Money
FNear the Money	$0.03Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.02Near the Money	6,761Near the Money	22,243Near the Money	Filter Table By Strike Price of$11.50	FIn the Money	$0.55In the Money	$0.58In the Money	$0.58In the Money	$0.03In the Money	105In the Money	2,397In the Money
FNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.01Near the Money	1,449Near the Money	22,510Near the Money	Filter Table By Strike Price of$12.00	FIn the Money	$1.03In the Money	$1.07In the Money	$1.11In the Money	$0.19In the Money	237In the Money	806In the Money
FNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	463Near the Money	5,072Near the Money	Filter Table By Strike Price of$12.50	FIn the Money	$1.53In the Money	$1.57In the Money	$1.60In the Money	$0.16In the Money	10In the Money	11In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	50Near the Money	26,738Near the Money	Filter Table By Strike Price of$13.00	FIn the Money	$2.02In the Money	$2.07In the Money	$2.12In the Money	$-0.70In the Money	1In the Money	12In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,458Near the Money	Filter Table By Strike Price of$13.50	FIn the Money	$2.52In the Money	$2.56In the Money	$2.48In 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	2,105Out of the Money	Filter Table By Strike Price of$14.00	FIn the Money	$3.00In the Money	$3.10In the Money	$3.11In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,735Out of the Money	Filter Table By Strike Price of$14.50	FIn the Money	$3.50In the Money	$3.60In the Money	$3.27In the Money	$0.00In the Money	---In the Money	9In 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	5,245Out of the Money	Filter Table By Strike Price of$15.00	FIn the Money	$4.00In the Money	$4.10In the Money	$4.08In the Money	$-0.52In the Money	6In the Money	3In the Money
FOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	346Out of the Money	Filter Table By Strike Price of$15.50	FIn the Money	$4.50In the Money	$4.60In the Money	$4.58In the Money	$4.58In the Money	5In the Money	---In the Money
FOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money	Filter Table By Strike Price of$16.00	FIn the Money	$5.00In the Money	$5.10In the Money	$5.50In the Money	$0.00In the Money	---In the Money	---In the Money
FOut of the Money	---Out of the Money	$0.06Out 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$17.00	FIn the Money	$6.00In the Money	$6.10In the Money	$6.35In the Money	$0.00In the Money	---In the Money	7In the Money
FOut of the Money	---Out of the Money	$0.06Out of the Money	$0.05Out 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	$7.00In the Money	$7.10In 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	5Out of the Money	Filter Table By Strike Price of$19.00	FIn the Money	$8.00In the Money	$8.10In the Money	$8.10In the Money	$0.00In the Money	---In the Money	6In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)