OPTION CHAIN FOR FORD MOTOR CO.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 21, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 24.40 | -0.30 | 1.00 | 23.80 | 23.95 | 275.00 | 0.50 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 8,205 |
| quote | 23.80 | 1.20 | 1.00 | 23.30 | 23.45 | 233.00 | 1.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 3,983 |
| quote | 23.30 | -0.10 | 1.00 | 22.85 | 22.95 | 114.00 | 1.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 372.00 |
| quote | 23.00 | -0.50 | 2.00 | 22.30 | 22.45 | 166.00 | 2.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 9,300 |
| quote | 22.48 | 1.23 | 2.00 | 21.80 | 21.95 | 144.00 | 2.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 657.00 |
| quote | 21.45 | -0.35 | 3.00 | 21.30 | 21.45 | 459.00 | 3.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 11,065 |
| quote | 21.75 | 1.80 | 3.00 | 20.80 | 20.95 | 178.00 | 3.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 654.00 |
| quote | 20.65 | -0.50 | 2.00 | 20.30 | 20.45 | 1,113 | 4.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 38,756 |
| quote | 20.37 | 0.17 | 22.00 | 19.85 | 19.95 | 1,003 | 4.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1,321 |
| quote | 19.46 | -0.69 | 18.00 | 19.30 | 19.45 | 4,435 | 5.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 40,687 |
| quote | 19.10 | -1.05 | 14.00 | 18.80 | 18.95 | 529.00 | 5.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 14,448 |
| quote | 17.53 | -0.63 | 44.00 | 17.30 | 17.45 | 7,518 | 7.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 130,119 |
| quote | 16.35 | -0.43 | 30.00 | 16.30 | 16.45 | 397.00 | 8.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 4,330 |
| quote | 15.75 | -1.10 | 3.00 | 15.30 | 15.45 | 2,862 | 9.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 9,219 |
| quote | 14.38 | -0.77 | 468.00 | 14.30 | 14.45 | 30,396 | 10.00 | quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.01 | 89,746 |
| quote | 13.50 | -0.75 | 2.00 | 13.30 | 13.45 | 1,213 | 11.00 | quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.01 | 29,096 |
| quote | 12.40 | -0.75 | 146.00 | 12.30 | 12.45 | 27,224 | 12.00 | quote | 0.01 | 0.00 | 35.00 | 0.00 | 0.01 | 42,004 |
| quote | 11.65 | -0.50 | 41.00 | 11.30 | 11.45 | 12,335 | 13.00 | quote | 0.01 | 0.00 | 6.00 | 0.00 | 0.01 | 55,013 |
| quote | 10.55 | -0.55 | 178.00 | 10.30 | 10.45 | 44,771 | 14.00 | quote | 0.01 | 0.00 | 13.00 | 0.00 | 0.01 | 53,808 |
| quote | 10.42 | 0.57 | 1.00 | 9.80 | 9.95 | 20.00 | 14.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 285.00 |
| quote | 9.33 | -0.82 | 1,084 | 9.30 | 9.40 | 62,430 | 15.00 | quote | 0.01 | 0.00 | 30.00 | 0.00 | 0.01 | 36,410 |
| quote | 8.95 | -1.40 | 1.00 | 8.80 | 8.95 | 3.00 | 15.50 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 1,038 |
| quote | 8.40 | -0.75 | 122.00 | 8.30 | 8.45 | 78,556 | 16.00 | quote | 0.01 | 0.00 | 6.00 | 0.00 | 0.01 | 122,861 |
| quote | 7.67 | 0.00 | 0.00 | 7.80 | 7.95 | 100.00 | 16.50 | quote | 0.01 | 0.00 | 86.00 | 0.00 | 0.01 | 1,131 |
| quote | 7.35 | -0.85 | 1,090 | 7.35 | 7.45 | 54,940 | 17.00 | quote | 0.01 | 0.00 | 183.00 | 0.00 | 0.01 | 72,846 |
| quote | 6.80 | 0.00 | 0.00 | 6.80 | 6.95 | 258.00 | 17.50 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 2,195 |
| quote | 6.40 | -0.77 | 917.00 | 6.35 | 6.45 | 51,864 | 18.00 | quote | 0.01 | 0.00 | 182.00 | 0.00 | 0.01 | 59,152 |
| quote | 6.10 | -0.40 | 3.00 | 5.80 | 5.95 | 692.00 | 18.50 | quote | 0.01 | -0.01 | 91.00 | 0.00 | 0.01 | 11,638 |
| quote | 5.45 | -0.70 | 400.00 | 5.35 | 5.45 | 40,738 | 19.00 | quote | 0.01 | 0.00 | 74.00 | 0.00 | 0.01 | 36,854 |
| quote | 4.88 | -0.80 | 6.00 | 4.80 | 4.95 | 2,249 | 19.50 | quote | 0.01 | 0.00 | 16.00 | 0.00 | 0.01 | 6,508 |
| quote | 4.30 | -0.90 | 2,209 | 4.35 | 4.45 | 171,409 | 20.00 | quote | 0.01 | -0.01 | 714.00 | 0.00 | 0.01 | 60,546 |
| quote | 3.85 | -0.75 | 142.00 | 3.80 | 3.95 | 2,973 | 20.50 | quote | 0.01 | -0.01 | 452.00 | 0.00 | 0.01 | 2,289 |
| quote | 3.45 | -0.75 | 832.00 | 3.30 | 3.45 | 38,040 | 21.00 | quote | 0.01 | -0.01 | 1,662 | 0.01 | 0.02 | 26,673 |
| quote | 2.90 | -0.77 | 382.00 | 2.84 | 2.94 | 3,712 | 21.50 | quote | 0.02 | -0.01 | 837.00 | 0.01 | 0.02 | 4,930 |
| quote | 2.40 | -0.80 | 1,586 | 2.35 | 2.46 | 95,467 | 22.00 | quote | 0.02 | -0.01 | 1,922 | 0.02 | 0.03 | 33,448 |
| quote | 1.95 | -0.68 | 298.00 | 1.90 | 1.99 | 10,952 | 22.50 | quote | 0.05 | 0.00 | 2,127 | 0.04 | 0.06 | 3,717 |
| quote | 1.48 | -0.72 | 1,267 | 1.44 | 1.52 | 31,487 | 23.00 | quote | 0.09 | 0.02 | 6,644 | 0.09 | 0.10 | 25,743 |
| quote | 1.04 | -0.70 | 629.00 | 1.05 | 1.11 | 5,796 | 23.50 | quote | 0.18 | 0.07 | 20,439 | 0.17 | 0.18 | 8,958 |
| quote | 0.70 | -0.65 | 6,544 | 0.71 | 0.73 | 24,097 | 24.00 | quote | 0.31 | 0.13 | 28,270 | 0.31 | 0.32 | 18,899 |
| 24.38 | Current price as of 1/18/2022 04:04:49 PM | |||||||||||||
| quote | 0.44 | -0.54 | 12,835 | 0.43 | 0.45 | 10,893 | 24.50 | quote | 0.57 | 0.28 | 14,937 | 0.55 | 0.56 | 7,612 |
| quote | 0.25 | -0.43 | 51,571 | 0.25 | 0.26 | 43,563 | 25.00 | quote | 0.88 | 0.38 | 8,680 | 0.85 | 0.88 | 10,313 |
| quote | 0.15 | -0.30 | 17,261 | 0.14 | 0.16 | 17,225 | 25.50 | quote | 1.29 | 0.54 | 1,418 | 1.24 | 1.30 | 4,573 |
| quote | 0.09 | -0.20 | 15,181 | 0.08 | 0.09 | 36,327 | 26.00 | quote | 1.72 | 0.62 | 445.00 | 1.67 | 1.75 | 1,069 |
| quote | 0.05 | -0.13 | 5,009 | 0.05 | 0.06 | 13,110 | 26.50 | quote | 1.98 | 0.48 | 68.00 | 2.08 | 2.22 | 187.00 |
| quote | 0.03 | -0.09 | 17,569 | 0.02 | 0.03 | 65,818 | 27.00 | quote | 2.43 | 0.48 | 454.00 | 2.49 | 2.71 | 525.00 |
| quote | 0.02 | -0.08 | 1,259 | 0.02 | 0.03 | 3,266 | 27.50 | quote | 3.10 | 0.63 | 142.00 | 3.00 | 3.25 | 194.00 |
| quote | 0.02 | -0.04 | 2,644 | 0.01 | 0.02 | 15,773 | 28.00 | quote | 3.34 | 0.44 | 28.00 | 3.60 | 3.70 | 187.00 |
| quote | 0.01 | -0.04 | 479.00 | 0.01 | 0.02 | 1,246 | 28.50 | quote | 4.15 | 0.75 | 4.00 | 4.05 | 4.20 | 14.00 |
| quote | 0.02 | -0.03 | 393.00 | 0.00 | 0.01 | 3,651 | 29.00 | quote | 4.40 | 0.50 | 7.00 | 4.55 | 4.70 | 25.00 |
| quote | 0.01 | -0.03 | 78.00 | 0.00 | 0.02 | 1,347 | 29.50 | quote | 5.05 | 0.65 | 14.00 | 5.05 | 5.20 | 20.00 |
| quote | 0.01 | -0.02 | 1,974 | 0.01 | 0.02 | 39,755 | 30.00 | quote | 5.50 | 0.45 | 33.00 | 5.55 | 5.70 | 77.00 |
| quote | 0.01 | -0.01 | 813.00 | 0.00 | 0.01 | 652.00 | 31.00 | quote | 5.80 | 0.00 | 0.00 | 6.55 | 6.70 | 6.00 |
| quote | 0.01 | -0.01 | 25.00 | 0.00 | 0.01 | 1,194 | 32.00 | quote | 7.30 | 0.30 | 2.00 | 7.55 | 7.70 | 47.00 |
| quote | 0.01 | -0.01 | 350.00 | 0.00 | 0.01 | 499.00 | 33.00 | quote | 7.95 | 0.65 | 7.00 | 8.55 | 8.70 | 39.00 |
| quote | 0.01 | -0.02 | 10.00 | 0.00 | 0.01 | 198.00 | 34.00 | quote | 8.95 | -0.05 | 2.00 | 9.55 | 9.70 | 20.00 |
| quote | 0.01 | 0.00 | 269.00 | 0.00 | 0.01 | 5,220 | 35.00 | quote | 10.30 | 0.75 | 12.00 | 10.55 | 10.70 | 66.00 |
| quote | 0.01 | 0.00 | 4.00 | 0.00 | 0.01 | 8,535 | 40.00 | quote | 15.65 | 0.40 | 33.00 | 15.55 | 15.70 | 62.00 |
| CALLS | PUTS | |||||||||||||
| Expires January 28, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 14.65 | 0.42 | 11.00 | 14.30 | 14.45 | 9.00 | 10.00 | quote | 0.02 | 0.00 | 1.00 | 0.00 | 0.02 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 13.30 | 13.45 | 11.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 26.00 | |
| quote | 12.12 | 0.00 | 0.00 | 12.25 | 12.45 | 7.00 | 12.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 35.00 |
| quote | 6.75 | 0.00 | 0.00 | 11.30 | 11.45 | 1.00 | 13.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 24.00 |
| quote | 10.65 | 3.90 | 1.00 | 10.25 | 10.60 | 8.00 | 14.00 | quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.02 | 619.00 |
| quote | 9.50 | -0.20 | 1.00 | 9.30 | 9.45 | 1,216 | 15.00 | quote | 0.01 | 0.00 | 12.00 | 0.00 | 0.02 | 356.00 |
| quote | 9.00 | 0.00 | 0.00 | 8.80 | 8.95 | 26.00 | 15.50 | quote | 0.01 | 0.00 | 36.00 | 0.00 | 0.02 | 363.00 |
| quote | 8.60 | -0.85 | 3.00 | 8.30 | 8.45 | 32.00 | 16.00 | quote | 0.01 | 0.00 | 151.00 | 0.01 | 0.03 | 251.00 |
| quote | 8.20 | 3.81 | 1.00 | 7.80 | 7.95 | 81.00 | 16.50 | quote | 0.01 | 0.00 | 24.00 | 0.00 | 0.03 | 407.00 |
| quote | 7.90 | -0.22 | 1.00 | 7.30 | 7.45 | 245.00 | 17.00 | quote | 0.01 | -0.01 | 27.00 | 0.01 | 0.03 | 284.00 |
| quote | 6.25 | 0.00 | 0.00 | 6.80 | 7.00 | 34.00 | 17.50 | quote | 0.02 | 0.00 | 35.00 | 0.01 | 0.03 | 341.00 |
| quote | 6.55 | -0.64 | 3.00 | 6.30 | 6.45 | 1,497 | 18.00 | quote | 0.02 | -0.01 | 247.00 | 0.01 | 0.03 | 1,575 |
| quote | 5.90 | -0.82 | 1.00 | 5.80 | 5.95 | 153.00 | 18.50 | quote | 0.03 | 0.00 | 135.00 | 0.02 | 0.03 | 2,358 |
| quote | 5.49 | -0.31 | 2.00 | 5.30 | 5.45 | 722.00 | 19.00 | quote | 0.03 | -0.01 | 21.00 | 0.02 | 0.03 | 1,554 |
| quote | 5.65 | -0.35 | 31.00 | 4.80 | 5.00 | 712.00 | 19.50 | quote | 0.04 | 0.01 | 59.00 | 0.03 | 0.05 | 2,406 |
| quote | 4.43 | -0.77 | 17.00 | 4.35 | 4.50 | 3,001 | 20.00 | quote | 0.05 | 0.01 | 269.00 | 0.05 | 0.06 | 5,797 |
| quote | 3.97 | -0.69 | 8.00 | 3.85 | 4.00 | 1,289 | 20.50 | quote | 0.05 | -0.01 | 745.00 | 0.05 | 0.06 | 4,225 |
| quote | 3.46 | -0.74 | 136.00 | 3.35 | 3.50 | 4,218 | 21.00 | quote | 0.09 | 0.02 | 303.00 | 0.08 | 0.09 | 3,001 |
| quote | 2.96 | -0.79 | 21.00 | 2.91 | 3.05 | 1,591 | 21.50 | quote | 0.12 | 0.03 | 271.00 | 0.11 | 0.13 | 1,093 |
| quote | 2.50 | -0.80 | 154.00 | 2.46 | 2.61 | 3,299 | 22.00 | quote | 0.17 | 0.06 | 1,550 | 0.16 | 0.17 | 2,953 |
| quote | 2.28 | -0.23 | 43.00 | 2.04 | 2.13 | 1,908 | 22.50 | quote | 0.24 | 0.08 | 1,129 | 0.23 | 0.25 | 2,476 |
| quote | 1.69 | -0.63 | 468.00 | 1.64 | 1.71 | 2,344 | 23.00 | quote | 0.34 | 0.13 | 7,815 | 0.33 | 0.36 | 7,433 |
| quote | 1.32 | -0.65 | 422.00 | 1.29 | 1.35 | 1,991 | 23.50 | quote | 0.49 | 0.17 | 9,959 | 0.49 | 0.50 | 6,275 |
| quote | 1.01 | -0.57 | 2,358 | 0.97 | 1.04 | 4,962 | 24.00 | quote | 0.69 | 0.24 | 4,938 | 0.67 | 0.70 | 8,494 |
| 24.38 | Current price as of 1/18/2022 04:04:49 PM | |||||||||||||
| quote | 0.74 | -0.51 | 4,257 | 0.73 | 0.76 | 4,875 | 24.50 | quote | 0.97 | 0.34 | 1,552 | 0.91 | 0.96 | 4,254 |
| quote | 0.54 | -0.43 | 9,564 | 0.54 | 0.57 | 9,646 | 25.00 | quote | 1.26 | 0.41 | 2,075 | 1.22 | 1.27 | 5,778 |
| quote | 0.38 | -0.36 | 3,284 | 0.38 | 0.41 | 4,823 | 25.50 | quote | 1.63 | 0.53 | 347.00 | 1.57 | 1.63 | 1,063 |
| quote | 0.29 | -0.28 | 4,493 | 0.27 | 0.30 | 6,297 | 26.00 | quote | 2.01 | 0.55 | 68.00 | 1.94 | 2.02 | 941.00 |
| quote | 0.21 | -0.21 | 1,645 | 0.20 | 0.22 | 1,889 | 26.50 | quote | 2.40 | 0.56 | 62.00 | 2.36 | 2.47 | 345.00 |
| quote | 0.16 | -0.16 | 2,686 | 0.15 | 0.17 | 3,562 | 27.00 | quote | 2.75 | 0.55 | 9.00 | 2.81 | 2.92 | 2,314 |
| quote | 0.11 | -0.14 | 1,431 | 0.12 | 0.13 | 1,318 | 27.50 | quote | 3.25 | 0.25 | 6.00 | 3.30 | 3.40 | 403.00 |
| quote | 0.10 | -0.08 | 2,095 | 0.08 | 0.10 | 2,877 | 28.00 | quote | 3.35 | 0.10 | 1.00 | 3.75 | 3.90 | 1,739 |
| quote | 0.08 | -0.06 | 160.00 | 0.07 | 0.08 | 989.00 | 28.50 | quote | 4.10 | 1.05 | 5.00 | 4.20 | 4.35 | 100.00 |
| quote | 0.06 | -0.05 | 607.00 | 0.05 | 0.07 | 1,903 | 29.00 | quote | 3.75 | 0.00 | 0.00 | 4.70 | 4.85 | 557.00 |
| quote | 0.05 | -0.05 | 24.00 | 0.05 | 0.06 | 370.00 | 29.50 | quote | 4.90 | -0.85 | 1.00 | 5.20 | 5.35 | 145.00 |
| quote | 0.05 | -0.04 | 1,410 | 0.04 | 0.05 | 5,808 | 30.00 | quote | 5.75 | 0.70 | 3.00 | 5.70 | 5.85 | 875.00 |
| quote | 0.03 | -0.04 | 28.00 | 0.02 | 0.04 | 259.00 | 31.00 | quote | 6.60 | 0.60 | 1.00 | 6.70 | 6.85 | 46.00 |
| quote | 0.03 | -0.02 | 33.00 | 0.00 | 0.03 | 237.00 | 32.00 | quote | 8.30 | 0.00 | 0.00 | 7.70 | 7.85 | 152.00 |
| quote | 0.02 | -0.01 | 18.00 | 0.02 | 0.03 | 151.00 | 33.00 | quote | 9.45 | 0.00 | 0.00 | 8.65 | 8.85 | 52.00 |
| quote | 0.03 | 0.00 | 80.00 | 0.01 | 0.03 | 153.00 | 34.00 | quote | 9.55 | 0.00 | 0.00 | 9.65 | 9.85 | 27.00 |
| quote | 0.01 | -0.02 | 128.00 | 0.01 | 0.02 | 1,206 | 35.00 | quote | 10.70 | 1.15 | 34.00 | 10.70 | 10.80 | 37.00 |
Show All |
