Ford Motor Co.

NYS: F

GO
/marketstate/country/us

Market open

 --Real time quotes

Apr 19, 2021, 12:38 p.m.

F
/zigman2/quotes/208911460/composite

$

12.10

Change

-0.13 -1.06%

Volume

Volume 20.52m

Real time quotes

/zigman2/quotes/208911460/composite

Previous close

$ 12.23

$ 12.10

Change

-0.13 -1.06%

Day low

Day high

$12.02

$12.25

Open

52 week low

52 week high

$4.52

$13.62

Open

OPTION CHAIN FOR FORD MOTOR CO.

In-the-money

April, 2021 Options

Hide
CALLS PUTS
Expires April 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 11.98 0.00 0.00 11.55 11.65 1.00 0.50 quote 0.00 0.00 0.00 0.00 0.01
quote 11.75 0.00 0.00 10.15 13.15 3.00 1.00 quote 0.00 0.00 0.00 0.00 0.01
quote 10.40 0.00 0.00 10.55 10.65 1.00 1.50 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 9.80 10.60 2.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 8.65 9.70 2.50 quote 0.00 0.00 0.00 0.00 0.01
quote 9.55 0.00 0.00 9.00 9.80 20.00 3.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 8.45 8.65 3.50 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 8.05 8.15 4.00 quote 0.03 0.00 0.00 0.00 0.01 16.00
quote 0.00 0.00 0.00 5.50 7.65 4.50 quote 0.00 0.00 0.00 0.00 0.01
quote 7.06 -0.12 1.00 7.05 7.15 1.00 5.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 6.55 6.65 5.50 quote 0.00 0.00 0.00 0.00 0.01
quote 6.50 0.00 0.00 6.05 6.15 5.00 6.00 quote 0.05 0.00 0.00 0.00 0.01 48.00
12.10 Current price as of 4/19/2021 12:38:20 PM
quote 0.01 0.00 0.00 0.00 0.01 235.00 19.00 quote 0.00 0.00 0.00 6.85 6.95
quote 0.02 0.00 0.00 0.00 0.01 335.00 20.00 quote 7.30 0.00 0.00 7.05 8.35 2.00
quote 0.01 0.00 0.00 0.00 0.01 384.00 21.00 quote 0.00 0.00 0.00 8.10 8.95
quote 0.01 0.00 7.00 0.00 0.01 616.00 22.00 quote 0.00 0.00 0.00 8.95 11.20
quote 0.01 0.00 0.00 0.00 0.01 53.00 23.00 quote 10.20 0.00 0.00 9.60 12.55 1.00
quote 0.01 0.00 0.00 0.00 0.01 211.00 24.00 quote 0.00 0.00 0.00 11.85 12.75
CALLS PUTS
Expires April 30, 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 9.50 10.35 2.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 8.35 9.80 3.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 6.55 10.55 3.50 quote 0.02 0.00 0.00 0.00 0.03 28.00
quote 0.00 0.00 0.00 8.00 9.35 4.00 quote 0.00 0.00 0.00 0.00 0.04
quote 7.70 0.00 3.00 5.85 7.65 3.00 4.50 quote 0.00 0.00 0.00 0.00 0.03
quote 7.25 0.10 1.00 7.05 7.15 1.00 5.00 quote 0.03 0.00 0.00 0.00 0.03 16.00
quote 7.65 0.00 0.00 6.55 6.65 1.00 5.50 quote 0.00 0.00 0.00 0.00 0.03
quote 6.80 0.00 0.00 6.05 6.15 3.00 6.00 quote 0.05 0.00 0.00 0.00 0.04 62.00
quote 4.60 0.00 0.00 5.05 5.15 2.00 7.00 quote 0.05 0.00 1.00 0.00 0.03 2.00
quote 4.88 0.00 0.00 4.55 4.65 2.00 7.50 quote 0.07 0.00 0.00 0.00 0.03 570.00
quote 4.25 -0.25 1.00 4.05 4.15 20.00 8.00 quote 0.02 0.00 1.00 0.00 0.02 12.00
quote 3.90 0.25 2.00 3.55 3.65 16.00 8.50 quote 0.10 0.00 0.00 0.00 0.03 1.00
quote 3.10 -0.15 9.00 3.05 3.15 49.00 9.00 quote 0.01 0.00 150.00 0.00 0.03 213.00
quote 2.53 0.00 4.00 2.59 2.63 10.00 9.50 quote 0.01 0.00 1.00 0.00 0.01 255.00
quote 2.09 -0.20 114.00 2.10 2.14 1,290 10.00 quote 0.02 -0.01 2.00 0.01 0.02 1,313
quote 1.64 -0.15 4.00 1.62 1.66 588.00 10.50 quote 0.03 0.00 1,167 0.03 0.04 526.00
quote 1.14 -0.18 38.00 1.17 1.19 962.00 11.00 quote 0.07 0.01 355.00 0.07 0.08 1,711
quote 0.77 -0.10 131.00 0.76 0.78 1,780 11.50 quote 0.16 0.02 603.00 0.15 0.17 3,400
quote 0.44 -0.11 2,111 0.43 0.44 7,395 12.00 quote 0.33 0.05 673.00 0.32 0.35 4,596
12.10 Current price as of 4/19/2021 12:38:20 PM
quote 0.23 -0.06 5,798 0.22 0.23 8,273 12.50 quote 0.62 0.08 690.00 0.61 0.64 3,136
quote 0.10 -0.05 1,958 0.10 0.11 10,962 13.00 quote 1.09 0.22 16.00 0.99 1.01 1,600
quote 0.05 -0.03 1,325 0.05 0.06 6,289 13.50 quote 1.50 0.17 1.00 1.43 1.48 287.00
quote 0.03 -0.01 336.00 0.03 0.04 14,872 14.00 quote 1.90 0.07 43.00 1.91 1.95 318.00
quote 0.03 0.00 210.00 0.02 0.03 11,541 14.50 quote 2.40 0.07 2.00 2.40 2.44 47.00
quote 0.02 -0.01 122.00 0.01 0.02 2,104 15.00 quote 2.93 0.18 30.00 2.89 2.93 356.00
quote 0.01 -0.02 31.00 0.01 0.02 518.00 15.50 quote 0.00 0.00 0.00 3.35 3.45
quote 0.01 -0.01 16.00 0.00 0.02 852.00 16.00 quote 3.65 0.00 0.00 3.85 3.95 1.00
quote 0.01 0.00 0.00 0.00 0.03 64.00 16.50 quote 0.00 0.00 0.00 4.35 4.45
quote 0.01 0.00 1.00 0.00 0.02 321.00 17.00 quote 0.00 0.00 0.00 4.80 4.95
quote 0.02 -0.01 114.00 0.00 0.01 432.00 17.50 quote 5.38 0.09 100.00 5.35 5.45 150.00
quote 0.01 0.00 0.00 0.00 0.01 193.00 18.00 quote 5.38 0.00 0.00 5.85 5.95 1.00
quote 0.01 0.00 0.00 0.00 0.03 786.00 18.50 quote 0.00 0.00 0.00 6.35 6.45
quote 0.01 0.00 2.00 0.00 0.03 750.00 19.00 quote 0.00 0.00 0.00 6.85 6.95
quote 0.01 0.00 0.00 0.00 0.03 474.00 20.00 quote 0.00 0.00 0.00 7.55 7.95
quote 0.01 -0.02 51.00 0.00 0.03 591.00 21.00 quote 8.78 0.00 0.00 8.85 8.95 1.00
quote 0.02 0.00 1.00 0.00 0.03 222.00 22.00 quote 0.00 0.00 0.00 9.85 9.95
quote 0.02 0.00 0.00 0.00 0.03 347.00 23.00 quote 0.00 0.00 0.00 10.85 10.95
quote 0.01 0.00 0.00 0.00 0.03 208.00 24.00 quote 0.00 0.00 0.00 11.85 11.95
quote 0.02 0.00 0.00 0.00 0.01 1.00 25.00 quote 0.00 0.00 0.00 12.85 12.95

May, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.