Stocks Options

LAST PRICE
11.0100
TODAY'S CHANGE (%)
Trending Down-0.0600 (-0.5420%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
11.0500 / 11.0700
Day Range
Low 10.9800
High 11.1500
52 Week Range
Low 9.4900
High 14.8500
Volume
58,895,435
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 36.549

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
FIn the Money	---In the Money	---In the Money	$5.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$5.50	FOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIn the Money	---In the Money	---In the Money	$5.13In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$6.00	FOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIn the Money	---In the Money	---In the Money	$4.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$6.50	FOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIn the Money	---In the Money	---In the Money	$3.49In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
FIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
FIn the Money	---In the Money	---In the Money	$3.10In the Money	$-0.13In the Money	40In the Money	160In the Money	Filter Table By Strike Price of$8.00	FOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
FIn the Money	---In the Money	---In the Money	$2.66In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$8.50	FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	161Near the Money
FIn the Money	---In the Money	---In the Money	$2.15In the Money	$0.00In the Money	2In the Money	49In the Money	Filter Table By Strike Price of$9.00	FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	377Near the Money
FIn the Money	---In the Money	---In the Money	$1.58In the Money	$-0.07In the Money	3In the Money	116In the Money	Filter Table By Strike Price of$9.50	FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	10Near the Money	5,391Near the Money
FIn the Money	---In the Money	---In the Money	$1.07In the Money	$-0.02In the Money	25In the Money	601In the Money	Filter Table By Strike Price of$10.00	FNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	720Near the Money	6,163Near the Money
FIn the Money	---In the Money	---In the Money	$0.56In the Money	$-0.07In the Money	178In the Money	527In the Money	Filter Table By Strike Price of$10.50	FNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	869Near the Money	8,392Near the Money
FUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.18Underlying issue's last price	$-0.05Underlying issue's last price	7,687Underlying issue's last price	11,499Underlying issue's last price	Filter Table By Strike Price of$11.00Underlying issue's last price	FUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.15Underlying issue's last price	$0.01Underlying issue's last price	5,546Underlying issue's last price	4,271Underlying issue's last price
FNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$-0.01Near the Money	2,851Near the Money	21,974Near the Money	Filter Table By Strike Price of$11.50	FIn the Money	---In the Money	---In the Money	$0.48In the Money	$0.04In the Money	307In the Money	4,144In the Money
FNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	920Near the Money	30,798Near the Money	Filter Table By Strike Price of$12.00	FIn the Money	---In the Money	---In the Money	$0.97In the Money	$0.14In the Money	134In the Money	106In the Money
FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$-0.01Near the Money	166Near the Money	5,308Near the Money	Filter Table By Strike Price of$12.50	FIn the Money	---In the Money	---In the Money	$1.38In the Money	$-0.02In the Money	26In the Money	107In the Money
FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	920Near the Money	914Near the Money	Filter Table By Strike Price of$13.00	FIn the Money	---In the Money	---In the Money	$1.74In the Money	$0.00In the Money	---In the Money	89In the Money
FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	19Near the Money	1,674Near the Money	Filter Table By Strike Price of$13.50	FIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	30Near the Money	1,502Near the Money	Filter Table By Strike Price of$14.00	FIn the Money	---In the Money	---In the Money	$3.25In the Money	$0.00In the Money	---In the Money	1In the Money
FOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	449Out of the Money	Filter Table By Strike Price of$14.50	FIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	---In the Money	4In the Money
FOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,274Out of the Money	Filter Table By Strike Price of$15.00	FIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	---In the Money	2In the Money
FOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$15.50	FIn the Money	---In the Money	---In the Money	$4.16In the Money	$0.00In the Money	---In the Money	6In the Money
FOut of the Money	---Out of the Money	---Out 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$16.00	FIn the Money	---In the Money	---In the Money	$4.98In the Money	$0.11In the Money	5In the Money	4In the Money
FOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$18.00	FIn the Money	---In the Money	---In the Money	$6.90In the Money	$0.00In the Money	---In the Money	---In the Money
FOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$7.90In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)