Stocks Options

LAST PRICE
10.5050
TODAY'S CHANGE (%)
Trending Down-0.2750 (-2.5510%)

Bid / Lots
10.5000/ 334
Ask / Lots
10.5100/ 485
Open / Previous Close
10.4800 / 10.7800
Day Range
Low 10.4300
High 10.6100
52 Week Range
Low 9.4900
High 14.8500
Volume
31,565,655
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 38.140

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	$5.40In the Money	$5.70In the Money	$5.56In the Money	$5.56In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$5.00	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	$4.90In the Money	$5.20In 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	$4.45In the Money	$4.75In the Money	$4.62In the Money	$4.62In the Money	2In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIn the Money	$3.95In the Money	$4.05In 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	$3.45In the Money	$3.55In the Money	$3.56In the Money	$-0.09In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$7.00	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
FIn the Money	$2.98In the Money	$3.05In 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	$2.47In the Money	$2.55In 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	$1.99In the Money	$2.13In the Money	$2.02In the Money	$-0.30In the Money	20In the Money	80In the Money	Filter Table By Strike Price of$8.50	FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	2Near the Money	53Near the Money
FIn the Money	$1.49In the Money	$1.54In the Money	$1.51In the Money	$-0.47In the Money	73In the Money	140In 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	10Near the Money	272Near the Money
FIn the Money	$1.00In the Money	$1.07In the Money	$1.31In the Money	$0.00In the Money	---In the Money	182In 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	85Near the Money	2,695Near the Money
FIn the Money	$0.53In the Money	$0.55In the Money	$0.55In the Money	$-0.25In the Money	322In the Money	813In 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	4,289Near the Money	2,450Near the Money
FUnderlying issue's last price	$0.16Underlying issue's last price	$0.17Underlying issue's last price	$0.17Underlying issue's last price	$-0.18Underlying issue's last price	2,798Underlying issue's last price	6,009Underlying issue's last price	Filter Table By Strike Price of$10.50Underlying issue's last price	FUnderlying issue's last price	$0.14Underlying issue's last price	$0.15Underlying issue's last price	$0.15Underlying issue's last price	$0.09Underlying issue's last price	6,466Underlying issue's last price	7,260Underlying issue's last price
FNear the Money	$0.04Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.05Near the Money	8,343Near the Money	14,640Near the Money	Filter Table By Strike Price of$11.00	FIn the Money	$0.51In the Money	$0.54In the Money	$0.55In the Money	$0.24In the Money	1,032In the Money	5,714In the Money
FNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	1,997Near the Money	8,167Near the Money	Filter Table By Strike Price of$11.50	FIn the Money	$0.98In the Money	$1.02In the Money	$0.99In the Money	$0.31In the Money	148In the Money	231In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	51Near the Money	5,258Near the Money	Filter Table By Strike Price of$12.00	FIn the Money	$1.47In the Money	$1.52In the Money	$1.45In the Money	$0.25In the Money	80In the Money	90In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	121Near the Money	2,518Near the Money	Filter Table By Strike Price of$12.50	FIn the Money	$1.95In the Money	$2.02In 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	$2.47In the Money	$2.53In 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	$2.97In the Money	$3.05In 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	$3.45In the Money	$3.55In 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	$3.95In the Money	$4.05In 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	$4.35In the Money	$4.55In 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	$4.85In the Money	$5.05In 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	$4.35In the Money	$5.55In 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	$0.00Out 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	$4.90In the Money	$6.05In the Money	$5.45In the Money	$0.00In the Money	---In the Money	---In the Money
FOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	FIn the Money	$5.10In the Money	$6.55In 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	$7.40In the Money	$7.55In 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	$0.02Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	FIn the Money	$8.40In the Money	$8.55In the Money	$8.15In the Money	$0.00In the Money	---In 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)