Bulletin
Investor Alert

London Markets Open in:

Ford Motor Co.

NYS: F

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Mar 3, 2021, 7:59 p.m.

F
/zigman2/quotes/208911460/composite

$

12.22

Change

+0.05 +0.41%

Volume

Volume 2.45m

Quotes are delayed by 20 min

/zigman2/quotes/208911460/composite

Previous close

$ 12.55

$ 12.17

Change

-0.38 -3.03%

Day low

Day high

$12.14

$12.61

Open

52 week low

52 week high

$3.96

$12.80

Open

OPTION CHAIN FOR FORD MOTOR CO.

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 10.85 -0.30 2.00 10.60 10.85 10.00 1.50 quote 0.02 0.01 1.00 0.00 0.01 12.00
quote 10.35 -0.35 1.00 10.10 10.30 2.00 2.00 quote 0.01 0.00 1.00 0.00 0.01 1.00
quote 9.34 0.09 1.00 9.55 9.80 2.00 2.50 quote 0.00 0.00 0.00 0.00 0.01
quote 8.87 0.00 1.00 9.10 9.40 1.00 3.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 8.60 8.85 3.50 quote 0.01 0.00 0.00 0.00 0.01 1.00
quote 0.00 0.00 0.00 8.10 8.40 4.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 7.55 7.85 4.50 quote 0.00 0.00 0.00 0.00 0.01
quote 7.31 0.66 1.00 7.15 7.25 21.00 5.00 quote 0.01 0.00 1.00 0.00 0.01 102.00
quote 6.68 0.00 0.00 6.65 6.75 9.00 5.50 quote 0.01 -0.01 1.00 0.00 0.01 5.00
quote 6.39 -0.06 1.00 6.15 6.25 5.00 6.00 quote 0.04 0.00 0.00 0.00 0.01 12.00
quote 6.10 0.70 9.00 5.65 5.75 9.00 6.50 quote 0.00 0.00 0.00 0.00 0.01
quote 5.22 -0.38 2.00 5.15 5.25 29.00 7.00 quote 0.04 0.00 0.00 0.00 0.01 6.00
quote 5.10 0.75 3.00 4.65 4.75 20.00 7.50 quote 0.01 0.00 1.00 0.00 0.01 1,526
quote 4.25 -0.35 32.00 4.15 4.25 35.00 8.00 quote 0.01 0.00 0.00 0.00 0.01 123.00
quote 3.85 0.05 1.00 3.65 3.75 225.00 8.50 quote 0.01 0.00 1.00 0.00 0.01 100.00
quote 3.25 -0.37 7.00 3.15 3.20 98.00 9.00 quote 0.01 0.00 1.00 0.00 0.01 285.00
quote 2.84 -0.41 10.00 2.65 2.72 1,828 9.50 quote 0.01 0.00 6.00 0.00 0.01 1,163
quote 2.30 -0.30 171.00 2.15 2.22 698.00 10.00 quote 0.01 0.00 40.00 0.00 0.01 1,853
quote 1.81 -0.33 96.00 1.66 1.72 1,224 10.50 quote 0.01 0.00 8.00 0.00 0.01 2,241
quote 1.22 -0.42 239.00 1.13 1.22 4,532 11.00 quote 0.01 0.00 471.00 0.00 0.01 5,893
quote 0.73 -0.35 1,356 0.67 0.73 8,605 11.50 quote 0.02 0.00 12,984 0.01 0.02 9,714
quote 0.31 -0.28 12,797 0.30 0.31 22,791 12.00 quote 0.12 0.07 12,278 0.11 0.12 10,747
12.17 Current price as of 3/03/2021 04:03:59 PM
quote 0.10 -0.17 28,221 0.09 0.10 26,003 12.50 quote 0.41 0.20 3,911 0.40 0.42 5,331
quote 0.04 -0.06 18,022 0.03 0.04 25,091 13.00 quote 0.82 0.26 1,025 0.83 0.89 1,355
quote 0.02 -0.03 5,012 0.02 0.03 8,934 13.50 quote 1.31 0.36 82.00 1.30 1.40 100.00
quote 0.02 -0.01 1,839 0.01 0.02 6,213 14.00 quote 1.65 0.16 9.00 1.78 1.89 65.00
quote 0.01 -0.02 408.00 0.01 0.02 1,999 14.50 quote 2.20 0.29 1.00 2.28 2.40 15.00
quote 0.01 -0.01 41.00 0.00 0.01 2,281 15.00 quote 2.73 0.43 13.00 2.77 2.99 9.00
quote 0.01 -0.01 248.00 0.00 0.01 1,599 15.50 quote 3.25 -0.45 5.00 3.25 3.55 1.00
quote 0.01 0.00 26.00 0.00 0.01 1,335 17.00 quote 4.75 -1.45 5.00 4.75 4.85 1.00
quote 0.01 0.00 14.00 0.00 0.01 1,433 18.00 quote 0.00 0.00 0.00 5.75 5.85
quote 0.01 0.00 2.00 0.00 0.01 340.00 19.00 quote 0.00 0.00 0.00 6.75 6.90
quote 0.01 0.00 7.00 0.00 0.01 819.00 20.00 quote 8.60 0.00 0.00 7.70 7.95 3.00
quote 0.01 0.00 2.00 0.00 0.01 221.00 21.00 quote 0.00 0.00 0.00 8.65 8.95
quote 0.01 -0.02 1.00 0.00 0.01 34.00 22.00 quote 10.00 0.00 0.00 9.70 10.00 1.00
quote 0.01 0.00 2.00 0.00 0.01 97.00 23.00 quote 10.85 0.00 0.00 10.70 11.00 1.00
CALLS PUTS
Expires March 12, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 11.89 -0.03 1.00 10.10 13.05 2.00 0.50 quote 0.01 0.00 30.00 0.00 0.01 30.00
quote 0.00 0.00 0.00 10.80 11.65 1.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 10.10 12.45 1.50 quote 0.00 0.00 0.00 0.00 0.04
quote 10.44 0.00 10.00 9.85 10.60 10.00 2.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 9.40 10.10 2.50 quote 0.00 0.00 0.00 0.00 0.05
quote 9.00 0.00 0.00 9.05 9.60 1.00 3.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 8.50 9.10 3.50 quote 0.00 0.00 0.00 0.00 0.09
quote 8.25 -0.30 1.00 8.00 8.60 1.00 4.00 quote 0.00 0.00 0.00 0.00 0.06
quote 7.72 0.32 4.00 7.50 8.05 1.00 4.50 quote 0.00 0.00 0.00 0.00 0.09
quote 7.35 0.80 1.00 7.10 7.35 1.00 5.00 quote 0.04 0.00 0.00 0.00 0.14 1.00
quote 5.50 0.00 0.00 6.55 6.85 1.00 5.50 quote 0.00 0.00 0.00 0.00 0.12
6.00 quote 0.00 0.00 0.00 0.00 0.09
quote 5.44 0.00 0.00 5.60 5.85 2.00 6.50 quote 0.00 0.00 0.00 0.00 0.10
7.00 quote 0.01 0.00 0.00 0.00 0.03 13.00
7.50 quote 0.05 0.00 0.00 0.00 0.25 3.00
quote 4.30 0.40 6.00 4.10 4.30 117.00 8.00 quote 0.01 -0.01 1.00 0.00 0.38 4.00
8.50 quote 0.01 0.00 11.00 0.00 0.01 42.00
quote 3.22 -0.44 3.00 3.15 3.25 228.00 9.00
9.50 quote 0.02 -0.01 31.00 0.00 0.02 737.00
10.00 quote 0.02 -0.01 25.00 0.02 0.03 647.00
11.50 quote 0.16 0.07 1,393 0.16 0.18 2,415
12.00 quote 0.33 0.14 3,065 0.33 0.34 2,556
12.17 Current price as of 3/03/2021 04:03:59 PM
12.50 quote 0.59 0.20 2,046 0.60 0.63 2,176
13.00 quote 0.94 0.25 837.00 0.97 1.00 1,125
13.50 quote 1.38 0.33 22.00 1.38 1.47 35.00
14.00 quote 1.81 0.34 19.00 1.83 1.95 51.00
14.50 quote 2.27 0.40 8.00 2.30 2.41 7.00
15.00 quote 2.62 0.24 1.00 2.81 2.94 12.00
quote 0.04 -0.01 137.00 0.03 0.04 414.00 15.50 quote 3.20 0.05 2.00 3.25 3.45 1.00
16.00 quote 3.70 0.35 1.00 3.75 3.90
quote 0.03 0.01 30.00 0.02 0.03 311.00 17.00 quote 0.00 0.00 0.00 4.65 4.95
quote 0.02 -0.01 128.00 0.01 0.03 468.00 18.00 quote 5.60 0.00 1.00 5.75 5.95 1.00
quote 0.02 0.00 413.00 0.00 0.03 211.00 19.00 quote 0.00 0.00 0.00 6.65 6.95
quote 0.03 0.02 110.00 0.01 0.02 386.00 20.00 quote 8.00 0.00 0.00 7.75 7.90 5.00
quote 0.01 -0.01 86.00 0.00 0.03 259.00 21.00 quote 9.50 0.00 0.00 8.70 8.95 1.00
quote 0.01 0.00 5.00 0.01 0.02 38.00 22.00 quote 0.00 0.00 0.00 9.65 9.90
quote 0.01 0.00 306.00 0.01 0.02 32.00 23.00 quote 0.00 0.00 0.00 10.75 10.90
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 10.55 0.00 0.00 11.10 11.40 113.00 1.00 quote 0.03 0.00 0.00 0.00 0.01 36.00
quote 9.81 0.00 0.00 10.10 10.45 11.00 2.00 quote 0.04 0.00 0.00 0.00 0.04 179.00
quote 9.32 0.00 0.00 9.10 9.40 150.00 3.00 quote 0.01 0.00 0.00 0.00 0.01 654.00
quote 7.85 0.00 1.00 7.95 8.40 433.00 4.00 quote 0.01 0.00 0.00 0.00 0.01 2,284
quote 7.40 -0.18 29.00 7.15 7.30 889.00 5.00 quote 0.02 0.00 2.00 0.00 0.01 10,765
quote 6.29 -0.47 1.00 6.15 6.30 2,413 6.00 quote 0.01 0.00 101.00 0.00 0.02 4,407
quote 5.75 0.25 4.00 5.65 5.75 3.00 6.50 quote 0.00 0.00 0.00 0.00 0.03
quote 5.17 -0.48 33.00 5.15 5.30 7,423 7.00 quote 0.01 0.00 46.00 0.00 0.01 69,987
quote 4.85 0.75 1.00 4.65 4.75 4.00 7.50 quote 0.00 0.00 0.00 0.00 0.03
quote 4.26 -0.34 58.00 4.10 4.40 13,799 8.00 quote 0.01 0.00 40.00 0.00 0.01 139,340
quote 3.82 1.11 10.00 3.65 3.75 8.00 8.50 quote 0.01 -0.01 4.00 0.00 0.03 14.00
quote 3.25 -0.36 136.00 3.15 3.30 56,551 9.00 quote 0.01 0.00 12.00 0.01 0.02 72,779
quote 2.74 -0.39 57.00 2.67 2.76 22.00 9.50 quote 0.02 -0.02 16.00 0.00 0.04 2,993
quote 2.25 -0.27 2,430 2.20 2.25 129,146 10.00 quote 0.04 0.01 358.00 0.03 0.04 31,123
quote 1.75 -0.51 93.00 1.73 1.81 757.00 10.50 quote 0.07 0.02 177.00 0.07 0.08 9,891
quote 1.35 -0.33 3,397 1.30 1.34 53,581 11.00 quote 0.15 0.06 1,351 0.15 0.16 52,731
quote 0.98 -0.22 1,690 0.95 0.98 1,888 11.50 quote 0.26 0.11 494.00 0.27 0.28 3,382
quote 0.68 -0.16 10,631 0.67 0.68 76,126 12.00 quote 0.48 0.20 1,339 0.48 0.49 13,122
12.17 Current price as of 3/03/2021 04:03:59 PM
quote 0.45 -0.09 10,562 0.45 0.46 9,843 12.50 quote 0.76 0.26 1,477 0.75 0.78 1,862
quote 0.31 -0.05 11,553 0.30 0.31 81,166 13.00 quote 1.09 0.32 1,300 1.11 1.13 7,412
quote 0.21 0.00 31,096 0.20 0.21 4,517 13.50 quote 1.43 0.31 66.00 1.50 1.54 45.00
quote 0.14 -0.01 1,728 0.13 0.15 36,018 14.00 quote 1.95 0.41 53.00 1.91 1.99 445.00
quote 0.10 -0.01 1,394 0.09 0.10 1,836 14.50 quote 2.24 -0.64 11.00 2.37 2.48 1.00
quote 0.08 0.00 3,161 0.07 0.08 62,996 15.00 quote 2.84 0.25 1.00 2.85 2.95 116.00
quote 0.05 -0.01 267.00 0.05 0.06 373.00 15.50 quote 3.22 0.00 1.00 3.30 3.45
quote 0.05 0.00 217.00 0.04 0.05 11,590 16.00 quote 3.80 0.30 2.00 3.75 3.95 75.00
quote 0.05 0.00 21.00 0.03 0.05 63.00 16.50 quote 0.00 0.00 0.00 4.10 4.45
quote 0.03 -0.01 153.00 0.02 0.04 6,193 17.00 quote 5.25 0.00 1.00 4.75 4.90 136.00
quote 0.02 -0.01 90.00 0.02 0.03 6,488 18.00 quote 6.60 0.00 0.00 5.75 5.90 1.00
quote 0.02 -0.01 17.00 0.02 0.03 2,555 19.00 quote 6.65 -0.19 1.00 6.75 6.90 15.00
quote 0.01 -0.01 866.00 0.01 0.02 15,545 20.00 quote 8.21 0.00 0.00 7.75 7.90 15.00
CALLS PUTS
Expires March 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 10.50 12.50 1.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 9.90 12.80 1.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 9.90 10.50 2.00 quote 0.00 0.00 0.00 0.00 0.10
quote 9.50 0.00 1.00 9.40 10.00 2.00 2.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 8.80 9.65 3.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 8.40 9.00 3.50 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 8.05 8.50 4.00 quote 0.00 0.00 0.00 0.00 0.06
quote 7.40 0.00 0.00 7.50 7.95 1.00 4.50 quote 0.00 0.00 0.00 0.00 0.12
quote 6.83 0.00 0.00 7.10 7.30 7.00 5.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 6.65 6.80 5.50 quote 0.04 0.00 0.00 0.00 0.18 3.00
quote 5.90 0.00 0.00 6.15 6.25 2.00 6.00 quote 0.00 0.00 0.00 0.00 0.07
quote 5.00 0.00 0.00 5.60 5.80 1.00 6.50 quote 0.00 0.00 0.00 0.00 0.08
quote 4.90 0.00 1.00 5.10 5.25 12.00 7.00 quote 0.01 0.00 41.00 0.00 0.01 86.00
quote 4.29 0.00 0.00 4.65 4.80 2.00 7.50 quote 0.03 0.00 0.00 0.00 0.04 50.00
quote 4.60 0.80 1.00 4.15 4.25 24.00 8.00 quote 0.02 0.00 1.00 0.00 0.04 17.00
quote 4.00 0.45 1.00 3.65 3.80 8.00 8.50 quote 0.03 -0.01 5.00 0.00 0.05 17.00
quote 3.60 0.55 13.00 3.15 3.25 138.00 9.00 quote 0.01 0.00 2.00 0.02 0.05 90.00
quote 2.81 -0.34 4.00 2.66 2.97 127.00 9.50 quote 0.04 0.03 10.00 0.02 0.06 207.00
quote 2.45 -0.25 27.00 2.21 2.69 692.00 10.00 quote 0.05 0.00 7.00 0.05 0.09 479.00
quote 1.89 -0.41 11.00 1.76 1.89 203.00 10.50 quote 0.11 0.03 10.00 0.11 0.16 6,871
quote 1.41 -0.33 20.00 1.38 1.45 1,048 11.00 quote 0.21 0.09 141.00 0.21 0.22 2,265
quote 1.08 -0.23 245.00 1.03 1.09 2,030 11.50 quote 0.35 0.13 360.00 0.35 0.38 1,031
quote 0.78 -0.16 1,756 0.76 0.79 4,282 12.00 quote 0.57 0.18 214.00 0.55 0.60 459.00
12.17 Current price as of 3/03/2021 04:03:59 PM
quote 0.56 -0.09 679.00 0.50 0.57 2,944 12.50 quote 0.83 0.24 136.00 0.82 0.89 359.00
quote 0.40 -0.07 1,199 0.36 0.40 4,075 13.00 quote 1.11 0.24 53.00 1.16 1.25 116.00
quote 0.28 -0.05 314.00 0.26 0.29 1,265 13.50 quote 1.55 0.44 20.00 1.53 1.63 10.00
quote 0.20 -0.02 137.00 0.17 0.20 2,810 14.00 quote 1.54 -0.88 10.00 1.95 2.04 31.00
quote 0.14 -0.03 16.00 0.12 0.15 729.00 14.50 quote 2.59 0.00 1.00 2.40 2.51 1.00
quote 0.12 -0.01 341.00 0.09 0.11 2,825 15.00 quote 3.08 0.26 5.00 2.86 2.96 55.00
quote 0.09 0.01 106.00 0.07 0.12 349.00 15.50 quote 3.10 -0.10 11.00 3.25 3.45 3.00
quote 0.08 0.01 47.00 0.05 0.07 465.00 16.00 quote 0.00 0.00 0.00 3.75 3.95
quote 0.07 0.00 13.00 0.04 0.06 42.00 16.50 quote 5.20 0.00 0.00 4.20 4.50 1.00
quote 0.05 -0.01 26.00 0.04 0.08 351.00 17.00 quote 5.05 0.00 1.00 4.75 4.90 1.00
quote 0.05 0.01 17.00 0.03 0.06 187.00 18.00 quote 5.30 0.00 4.00 5.30 6.65 4.00
quote 0.02 -0.02 2.00 0.01 0.06 218.00 19.00 quote 6.80 -0.15 1.00 6.70 6.90 1.00
quote 0.02 -0.01 47.00 0.01 0.03 477.00 20.00 quote 0.00 0.00 0.00 7.30 8.95
quote 0.03 0.01 5.00 0.02 0.04 34.00 21.00 quote 0.00 0.00 0.00 8.30 9.95
quote 0.03 0.00 1.00 0.01 0.03 99.00 22.00 quote 0.00 0.00 0.00 9.70 10.00
quote 0.03 0.01 22.00 0.01 0.03 238.00 23.00 quote 10.45 -0.20 2.00 10.75 10.90 3.00
quote 0.03 -0.02 1.00 0.01 0.03 10.00 24.00 quote 0.00 0.00 0.00 11.75 11.90

April, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.