Stocks Options

LAST PRICE
10.7800
TODAY'S CHANGE (%)
Trending Up0.1000 (0.9363%)

Bid / Lots
10.7600/ 65
Ask / Lots
10.7700/ 69
Open / Previous Close
10.8400 / 10.6800
Day Range
Low 10.7600
High 10.9900
52 Week Range
Low 9.4900
High 14.8500
Volume
45,469,611
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 38.015

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	$5.55In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In 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	$4.75In 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	$4.20In the Money	$6.15In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIn the Money	$3.80In the Money	$6.05In 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	$2.95In the Money	$4.75In the Money	$3.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$7.00	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	$2.85In the Money	$4.25In 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	$2.57In the Money	$3.00In 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	$2.16In the Money	$2.50In the Money	$2.32In the Money	$0.17In the Money	3In the Money	80In the Money	Filter Table By Strike Price of$8.50	FNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	15Near the Money	53Near the Money
FIn the Money	$1.57In the Money	$2.02In the Money	$1.98In the Money	$0.29In the Money	172In the Money	105In 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	271Near the Money
FIn the Money	$1.07In the Money	$1.51In the Money	$1.31In the Money	$0.15In the Money	25In the Money	170In 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	40Near the Money	2,659Near the Money
FIn the Money	$0.65In the Money	$0.82In the Money	$0.80In the Money	$0.08In the Money	132In the Money	800In 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	$0.00Near the Money	360Near the Money	2,505Near the Money
FUnderlying issue's last price	$0.34Underlying issue's last price	$0.37Underlying issue's last price	$0.35Underlying issue's last price	$0.07Underlying issue's last price	9,777Underlying issue's last price	11,424Underlying 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	$-0.05Underlying issue's last price	4,228Underlying issue's last price	5,171Underlying issue's last price
FNear the Money	$0.09Near the Money	$0.10Near the Money	$0.10Near the Money	$0.02Near the Money	11,760Near the Money	10,013Near the Money	Filter Table By Strike Price of$11.00	FIn the Money	$0.30In the Money	$0.32In the Money	$0.31In the Money	$-0.08In the Money	4,873In the Money	3,507In the Money
FNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	3,880Near the Money	6,330Near the Money	Filter Table By Strike Price of$11.50	FIn the Money	$0.72In the Money	$0.96In the Money	$0.68In the Money	$-0.09In the Money	89In the Money	213In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1,368Near the Money	4,940Near the Money	Filter Table By Strike Price of$12.00	FIn the Money	$1.01In the Money	$1.45In the Money	$1.20In the Money	$-0.10In the Money	112In the Money	25In the Money
FNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	13Near the Money	2,510Near the Money	Filter Table By Strike Price of$12.50	FIn the Money	$1.68In the Money	$1.84In the Money	$1.69In the Money	$-0.14In the Money	4In the Money	31In 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	$1.23In the Money	$2.66In 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	$2.50In the Money	$2.95In 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	$3.10In the Money	$4.45In 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	1Out of the Money	51Out of the Money	Filter Table By Strike Price of$14.50	FIn the Money	$2.94In the Money	$4.75In 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	$3.20In the Money	$5.25In 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	$3.70In the Money	$5.75In 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	$4.25In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FOut of the Money	---Out of the Money	$0.07Out 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	$4.80In the Money	$6.75In the Money	$5.45In the Money	$0.00In the Money	---In the Money	---In the Money
FOut of the Money	---Out of the Money	$0.05Out 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	$5.20In the Money	$7.25In 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	$6.25In the Money	$8.25In the Money	$7.15In the Money	$7.15In the Money	2In 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$19.00	FIn the Money	$7.20In the Money	$9.20In the Money	$8.15In the Money	$-0.45In the Money	2In 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)