OPTION CHAIN FOR FORD MOTOR CO.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires March 24, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 6.83 | -0.12 | 2.00 | 7.05 | 7.15 | 2.00 | 4.35 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 6.00 |
| quote | 5.85 | 0.00 | 1.00 | 6.05 | 6.15 | 1.00 | 5.35 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | |
| quote | 5.40 | 0.35 | 1.00 | 5.05 | 5.15 | 24.00 | 6.35 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 |
| quote | 4.20 | -0.10 | 2.00 | 4.05 | 4.15 | 16.00 | 7.35 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 1.00 |
| quote | 3.75 | 0.00 | 2.00 | 3.55 | 3.65 | 28.00 | 7.85 | quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.01 | 5.00 |
| quote | 2.84 | -0.51 | 1.00 | 3.05 | 3.15 | 42.00 | 8.35 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 45.00 |
| quote | 2.54 | -0.46 | 7.00 | 2.59 | 2.63 | 29.00 | 8.85 | quote | 0.01 | -0.01 | 6.00 | 0.00 | 0.01 | 169.00 |
| quote | 2.09 | -0.23 | 1.00 | 2.09 | 2.14 | 16.00 | 9.35 | quote | 0.01 | 0.00 | 13.00 | 0.00 | 0.01 | 567.00 |
| quote | 1.61 | -0.03 | 106.00 | 1.59 | 1.63 | 230.00 | 9.85 | quote | 0.01 | 0.00 | 6.00 | 0.00 | 0.01 | 1,212 |
| quote | 1.08 | 0.02 | 71.00 | 1.09 | 1.13 | 438.00 | 10.35 | quote | 0.01 | 0.00 | 6.00 | 0.00 | 0.01 | 1,923 |
| quote | 0.58 | -0.03 | 242.00 | 0.59 | 0.63 | 679.00 | 10.85 | quote | 0.01 | -0.01 | 717.00 | 0.00 | 0.01 | 6,068 |
| quote | 0.12 | -0.05 | 5,903 | 0.12 | 0.13 | 13,255 | 11.35 | quote | 0.02 | -0.07 | 11,356 | 0.01 | 0.02 | 26,549 |
| 11.50 | Current price as of 3/24/2023 02:44:47 PM | |||||||||||||
| quote | 0.01 | -0.01 | 2,062 | 0.00 | 0.01 | 29,201 | 11.85 | quote | 0.40 | -0.03 | 1,034 | 0.37 | 0.41 | 12,788 |
| quote | 0.01 | 0.00 | 265.00 | 0.00 | 0.01 | 18,778 | 12.35 | quote | 0.89 | -0.02 | 307.00 | 0.87 | 0.90 | 2,248 |
| quote | 0.01 | 0.00 | 150.00 | 0.00 | 0.01 | 17,776 | 12.85 | quote | 1.40 | -0.03 | 36.00 | 1.37 | 1.42 | 255.00 |
| quote | 0.01 | 0.00 | 55.00 | 0.00 | 0.01 | 23,650 | 13.35 | quote | 1.89 | 0.20 | 2.00 | 1.86 | 1.92 | 29.00 |
| quote | 0.01 | 0.00 | 13.00 | 0.00 | 0.01 | 5,683 | 13.85 | quote | 2.48 | 0.53 | 3.00 | 2.37 | 2.41 | 32.00 |
| quote | 0.01 | 0.00 | 26.00 | 0.00 | 0.01 | 4,978 | 14.35 | quote | 3.10 | 0.03 | 1.00 | 2.86 | 2.92 | 3.00 |
| quote | 0.01 | 0.00 | 31.00 | 0.00 | 0.01 | 467.00 | 14.85 | quote | 3.40 | 0.30 | 1.00 | 3.35 | 3.45 | 1.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 718.00 | 15.35 | quote | 3.53 | 0.33 | 1.00 | 3.85 | 3.95 | 1.00 |
| quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.01 | 1,973 | 15.85 | quote | 4.03 | 0.64 | 1.00 | 4.35 | 4.40 | 1.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 431.00 | 16.35 | quote | 4.75 | -0.10 | 1.00 | 4.85 | 4.95 | 1.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 5.00 | 16.85 | quote | 5.11 | 0.00 | 1.00 | 5.35 | 5.45 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 145.00 | 17.35 | quote | 5.10 | 0.00 | 0.00 | 5.85 | 5.95 | 1.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 343.00 | 17.85 | quote | 0.00 | 0.00 | 0.00 | 6.35 | 6.45 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 | 18.35 | quote | 6.85 | -0.35 | 1.00 | 6.85 | 6.95 | 1.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 3.00 | 18.85 | quote | 0.00 | 0.00 | 0.00 | 7.35 | 7.45 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 14.00 | 19.35 | quote | 0.00 | 0.00 | 0.00 | 7.85 | 7.95 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 20.35 | quote | 7.35 | 0.00 | 0.00 | 8.85 | 8.95 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 21.35 | quote | 9.15 | 0.00 | 0.00 | 9.85 | 9.90 | ||
| CALLS | PUTS | |||||||||||||
| Expires March 31, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 3.40 | -0.50 | 1.00 | 3.60 | 3.65 | 9.00 | 7.85 | quote | 0.01 | 0.00 | 30.00 | 0.00 | 0.01 | 81.00 |
| quote | 3.10 | -0.34 | 1.00 | 3.05 | 3.15 | 68.00 | 8.35 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 59.00 |
| quote | 2.57 | -0.38 | 12.00 | 2.60 | 2.65 | 26.00 | 8.85 | quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.01 | 134.00 |
| quote | 2.16 | 0.11 | 22.00 | 2.10 | 2.15 | 125.00 | 9.35 | quote | 0.01 | 0.00 | 427.00 | 0.00 | 0.01 | 274.00 |
| quote | 1.67 | -0.24 | 113.00 | 1.62 | 1.66 | 52.00 | 9.85 | quote | 0.03 | 0.01 | 342.00 | 0.01 | 0.02 | 993.00 |
| quote | 1.12 | 0.05 | 37.00 | 1.13 | 1.18 | 81.00 | 10.35 | quote | 0.03 | -0.02 | 12,148 | 0.03 | 0.04 | 1,880 |
| quote | 0.70 | -0.01 | 255.00 | 0.70 | 0.73 | 602.00 | 10.85 | quote | 0.09 | -0.02 | 3,352 | 0.09 | 0.10 | 5,131 |
| quote | 0.34 | -0.03 | 4,990 | 0.34 | 0.35 | 3,388 | 11.35 | quote | 0.24 | -0.02 | 1,639 | 0.22 | 0.23 | 2,905 |
| 11.50 | Current price as of 3/24/2023 02:44:47 PM | |||||||||||||
| quote | 0.12 | -0.02 | 8,392 | 0.12 | 0.13 | 4,555 | 11.85 | quote | 0.51 | -0.03 | 592.00 | 0.49 | 0.51 | 4,696 |
| quote | 0.04 | -0.01 | 2,025 | 0.03 | 0.04 | 6,193 | 12.35 | quote | 0.91 | -0.05 | 154.00 | 0.90 | 0.94 | 3,899 |
| quote | 0.01 | -0.02 | 434.00 | 0.01 | 0.02 | 4,291 | 12.85 | quote | 1.40 | -0.08 | 144.00 | 1.37 | 1.42 | 9,720 |
| quote | 0.01 | -0.01 | 285.00 | 0.00 | 0.01 | 4,019 | 13.35 | quote | 1.95 | 0.11 | 3.00 | 1.87 | 1.92 | 216.00 |
| quote | 0.01 | 0.00 | 63.00 | 0.00 | 0.01 | 4,928 | 13.85 | quote | 2.46 | 0.34 | 17.00 | 2.37 | 2.43 | 6.00 |
| quote | 0.01 | 0.00 | 15.00 | 0.00 | 0.01 | 1,440 | 14.35 | quote | 2.94 | 0.05 | 2.00 | 2.87 | 2.92 | 12.00 |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 420.00 | 14.85 | quote | 3.46 | -0.04 | 1.00 | 3.35 | 3.45 | 7.00 |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 507.00 | 15.35 | quote | 3.57 | 0.08 | 1.00 | 3.85 | 3.95 | 4.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 124.00 | 15.85 | quote | 4.04 | 1.21 | 1.00 | 4.35 | 4.45 | 1.00 |
| quote | 0.01 | 0.00 | 6.00 | 0.00 | 0.01 | 177.00 | 16.35 | quote | 4.07 | 0.00 | 0.00 | 4.85 | 4.95 | 1.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 102.00 | 16.85 | quote | 3.68 | 0.00 | 0.00 | 5.35 | 5.45 | 1.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 13.00 | 17.35 | quote | 4.65 | 0.00 | 0.00 | 5.85 | 5.95 | |
| quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.01 | 53.00 | 17.85 | quote | 6.35 | 0.00 | 0.00 | 6.35 | 6.45 | |
Show All |
