Bulletin
Investor Alert

Ford Motor Co.

NYS: F

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 3, 2023, 7:59 p.m.

F
/zigman2/quotes/208911460/composite

$

13.17

Change

-0.06 -0.45%

Volume

Volume 2.93m

Quotes are delayed by 20 min

/zigman2/quotes/208911460/composite

Previous close

$ 14.32

$ 13.23

Change

-1.09 -7.61%

Day low

Day high

$12.78

$13.61

Open

52 week low

52 week high

$10.61

$18.63

Open

OPTION CHAIN FOR FORD MOTOR CO.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.83 0.00 0.00 8.15 8.35 1.00 5.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 7.15 7.35 6.00 quote 0.00 0.00 0.00 0.00 0.01
quote 7.15 0.00 0.00 6.60 6.90 1.00 6.50 quote 0.01 0.00 0.00 0.00 0.01 8.00
quote 0.00 0.00 0.00 6.15 6.35 7.00 quote 0.00 0.00 0.00 0.00 0.03
quote 4.90 0.00 0.00 5.60 5.90 2.00 7.50 quote 0.00 0.00 0.00 0.00 0.02
quote 5.20 0.00 2.00 5.15 5.35 8.00 quote 0.05 0.00 0.00 0.00 0.01 36.00
quote 4.80 -0.25 2.00 4.65 4.85 10.00 8.50 quote 0.01 0.00 0.00 0.00 0.01 30.00
quote 4.45 0.05 1.00 4.10 4.35 3.00 9.00 quote 0.01 0.00 0.00 0.00 0.01 79.00
quote 3.39 -0.76 1.00 3.55 3.90 2.00 9.50 quote 0.01 0.00 1.00 0.00 0.01 128.00
quote 3.45 -1.05 169.00 3.10 3.35 76.00 10.00 quote 0.01 0.00 41.00 0.00 0.01 303.00
quote 2.80 -0.35 2.00 2.66 2.84 30.00 10.50 quote 0.01 0.00 116.00 0.00 0.01 631.00
quote 2.25 -1.15 36.00 2.17 2.34 668.00 11.00 quote 0.01 -0.01 1,460 0.01 0.02 1,652
quote 1.71 -1.13 296.00 1.69 1.84 1,696 11.50 quote 0.02 -0.01 1,583 0.01 0.02 4,742
quote 1.27 -1.11 782.00 1.20 1.30 4,177 12.00 quote 0.02 -0.02 6,159 0.02 0.03 2,747
quote 0.74 -1.16 3,332 0.75 0.81 3,922 12.50 quote 0.08 0.02 70,518 0.06 0.08 4,047
quote 0.40 -1.05 16,674 0.37 0.40 6,582 13.00 quote 0.21 0.10 12,104 0.22 0.23 4,093
13.23 Current price as of 2/03/2023 04:02:13 PM
quote 0.15 -0.93 17,628 0.13 0.15 6,950 13.50 quote 0.51 0.29 4,248 0.49 0.53 3,767
quote 0.06 -0.67 14,997 0.05 0.06 13,088 14.00 quote 0.94 0.55 3,141 0.91 0.99 2,597
quote 0.03 -0.45 8,627 0.02 0.03 10,157 14.50 quote 1.41 0.77 1,276 1.33 1.50 1,312
quote 0.01 -0.29 6,195 0.01 0.02 10,205 15.00 quote 1.92 0.99 173.00 1.84 1.99 234.00
quote 0.01 -0.19 2,057 0.01 0.02 6,089 15.50 quote 2.48 1.18 52.00 2.33 2.49 13.00
quote 0.01 -0.13 2,116 0.00 0.01 5,337 16.00 quote 2.75 0.85 29.00 2.81 2.98 25.00
quote 0.01 -0.08 61.00 0.00 0.01 3,384 16.50 quote 3.30 0.87 11.00 3.25 3.55 7.00
quote 0.01 -0.06 20.00 0.00 0.01 1,667 17.00 quote 3.65 0.88 7.00 3.75 4.05 7.00
quote 0.01 -0.04 154.00 0.00 0.01 945.00 17.50 quote 4.45 -0.15 5.00 4.25 4.50 15.00
quote 0.01 -0.03 1.00 0.00 0.01 937.00 18.00 quote 5.25 1.55 5.00 4.75 5.05 30.00
quote 0.01 -0.02 1.00 0.00 0.01 444.00 18.50 quote 5.30 0.00 3.00 5.25 5.55
quote 0.01 -0.02 20.00 0.00 0.01 87.00 19.00 quote 6.10 0.00 0.00 5.75 6.10 14.00
quote 0.01 -0.02 69.00 0.00 0.01 4,436 20.00 quote 6.91 1.41 2.00 6.75 7.00 1.00
quote 0.01 0.00 0.00 0.00 0.01 415.00 21.00 quote 0.00 0.00 0.00 7.75 8.00
quote 0.01 0.00 0.00 0.00 0.02 1.00 22.00 quote 9.30 0.89 10.00 8.75 9.05 46.00
quote 0.02 0.00 0.00 0.00 0.02 11.00 23.00 quote 0.00 0.00 0.00 9.75 10.05
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.40 0.00 0.00 8.15 8.35 12.00 5.00 quote 0.01 0.00 0.00 0.00 0.01 2.00
quote 6.65 0.00 0.00 7.15 7.35 17.00 6.00 quote 0.01 0.00 0.00 0.00 0.01 40.00
quote 6.30 -0.90 1.00 6.15 6.35 150.00 7.00 quote 0.01 0.00 7.00 0.00 0.01 225.00
quote 5.96 -1.09 10.00 5.65 5.85 18.00 7.50 quote 0.00 0.00 0.00 0.00 0.01
quote 6.15 0.00 0.00 5.15 5.35 128.00 8.00 quote 0.02 0.00 0.00 0.00 0.01 1,501
quote 0.00 0.00 0.00 4.60 4.85 8.50 quote 0.02 0.00 0.00 0.00 0.01 1.00
quote 3.90 -1.44 1.00 4.15 4.35 302.00 9.00 quote 0.01 0.00 13.00 0.00 0.01 3,359
quote 3.72 -1.33 16.00 3.65 3.85 134.00 9.50 quote 0.01 0.00 1.00 0.00 0.02 193.00
quote 3.22 -1.16 1,373 3.20 3.30 1,935 10.00 quote 0.01 -0.01 298.00 0.01 0.02 12,557
quote 3.00 -0.70 30.00 2.69 2.86 1,286 10.50 quote 0.02 0.00 25.00 0.01 0.03 1,501
quote 2.24 -1.06 237.00 2.17 2.36 6,899 11.00 quote 0.02 -0.01 996.00 0.02 0.03 20,762
quote 1.70 -1.35 21.00 1.69 1.82 1,200 11.50 quote 0.04 0.00 1,025 0.02 0.04 2,071
quote 1.24 -1.02 1,157 1.20 1.38 12,189 12.00 quote 0.06 0.00 3,699 0.05 0.07 24,710
quote 0.80 -1.03 1,284 0.77 0.86 1,964 12.50 quote 0.13 0.03 5,285 0.13 0.16 7,730
quote 0.46 -1.04 10,176 0.42 0.47 24,654 13.00 quote 0.31 0.14 5,164 0.31 0.33 10,981
13.23 Current price as of 2/03/2023 04:02:13 PM
quote 0.22 -0.87 22,439 0.20 0.23 18,111 13.50 quote 0.62 0.33 1,640 0.59 0.66 8,178
quote 0.11 -0.66 14,813 0.10 0.11 22,489 14.00 quote 1.00 0.51 1,274 0.97 1.04 6,749
quote 0.04 -0.49 7,237 0.04 0.06 14,082 14.50 quote 1.45 0.65 250.00 1.37 1.52 730.00
quote 0.04 -0.31 6,331 0.03 0.04 26,070 15.00 quote 2.02 0.98 88.00 1.80 1.98 2,787
quote 0.02 -0.22 738.00 0.02 0.03 3,026 15.50 quote 2.51 1.16 4.00 2.32 2.49 3.00
quote 0.02 -0.13 608.00 0.01 0.02 6,990 16.00 quote 2.90 1.05 18.00 2.83 2.98 80.00
quote 0.02 -0.08 79.00 0.00 0.01 1,218 16.50 quote 3.30 0.00 0.00 3.25 3.65 24.00
quote 0.01 -0.07 202.00 0.00 0.02 1,662 17.00 quote 4.25 1.48 2.00 3.80 4.00 582.00
quote 0.01 -0.04 148.00 0.00 0.01 480.00 17.50 quote 4.50 1.35 1.00 4.30 4.55 110.00
quote 0.01 -0.04 32.00 0.00 0.02 1,309 18.00 quote 5.25 1.60 2.00 4.80 5.00 94.00
quote 0.04 0.00 0.00 0.00 0.03 120.00 18.50 quote 5.40 1.20 8.00 5.30 5.50 166.00
quote 0.03 0.01 20.00 0.00 0.01 1,394 19.00 quote 6.30 0.00 0.00 5.75 6.05 272.00
quote 0.01 -0.02 104.00 0.00 0.01 388.00 20.00 quote 7.15 0.00 0.00 6.80 7.10 610.00
quote 0.02 0.00 0.00 0.00 0.01 311.00 21.00 quote 8.10 0.00 0.00 7.75 8.05 468.00
quote 0.01 0.00 0.00 0.00 0.02 5.00 22.00 quote 9.38 0.00 0.00 8.75 9.00 1,125
quote 0.00 0.00 0.00 0.00 0.02 23.00 quote 0.00 0.00 0.00 9.75 10.05
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.95 0.00 0.00 8.15 8.35 1.00 5.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 7.15 7.35 6.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 6.15 6.35 7.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 5.65 5.85 7.50 quote 0.01 0.00 0.00 0.00 0.08 1.00
quote 5.33 0.00 0.00 5.15 5.35 1.00 8.00 quote 0.02 0.00 0.00 0.00 0.02 60.00
quote 4.25 -0.65 1.00 4.65 4.85 1.00 8.50 quote 0.04 0.00 0.00 0.00 0.03 223.00
quote 3.40 0.00 0.00 4.05 4.35 1.00 9.00 quote 0.02 0.01 13.00 0.00 0.02 125.00
quote 3.44 0.00 0.00 3.60 3.90 1.00 9.50 quote 0.02 0.01 11.00 0.01 0.02 161.00
quote 3.43 -0.38 6.00 3.15 3.35 18.00 10.00 quote 0.02 -0.01 2,036 0.01 0.03 637.00
quote 3.39 0.00 0.00 2.67 2.82 35.00 10.50 quote 0.03 0.00 40.00 0.02 0.03 369.00
quote 2.20 -1.34 5.00 2.15 2.34 41.00 11.00 quote 0.04 0.00 404.00 0.03 0.04 415.00
quote 1.67 -1.32 10.00 1.69 1.81 146.00 11.50 quote 0.07 0.01 359.00 0.05 0.06 551.00
quote 1.24 -1.14 508.00 1.22 1.33 971.00 12.00 quote 0.10 0.02 1,165 0.09 0.11 2,601
quote 0.84 -1.08 442.00 0.82 0.89 1,317 12.50 quote 0.21 0.08 26,096 0.18 0.20 1,055
quote 0.49 -0.97 631.00 0.48 0.52 2,439 13.00 quote 0.39 0.20 456.00 0.36 0.39 1,234
13.23 Current price as of 2/03/2023 04:02:13 PM
quote 0.27 -0.79 2,811 0.26 0.29 6,694 13.50 quote 0.71 0.38 427.00 0.63 0.70 1,183
quote 0.17 -0.63 2,647 0.14 0.15 3,151 14.00 quote 1.01 0.48 243.00 0.98 1.08 782.00
quote 0.08 -0.48 373.00 0.07 0.09 1,362 14.50 quote 1.53 0.74 32.00 1.43 1.50 133.00
quote 0.05 -0.32 952.00 0.04 0.06 4,425 15.00 quote 1.94 0.82 8.00 1.82 2.01 168.00
quote 0.04 -0.21 138.00 0.02 0.04 2,657 15.50 quote 2.35 0.87 2.00 2.31 2.58 4.00
quote 0.03 -0.12 249.00 0.02 0.03 2,292 16.00 quote 1.80 0.00 0.00 2.82 2.99 2.00
quote 0.02 -0.08 41.00 0.01 0.03 748.00 16.50 quote 2.50 0.00 0.00 3.25 3.50 5.00
quote 0.01 -0.07 111.00 0.00 0.02 495.00 17.00 quote 4.51 0.00 0.00 3.75 4.00 1.00
quote 0.05 0.00 0.00 0.00 0.01 275.00 17.50 quote 4.10 0.00 1.00 4.25 4.50
quote 0.04 0.00 0.00 0.00 0.02 406.00 18.00 quote 0.00 0.00 0.00 4.75 5.00
quote 0.03 0.00 0.00 0.00 0.03 2.00 19.00 quote 0.00 0.00 0.00 5.75 6.00
quote 0.02 0.00 0.00 0.00 0.02 277.00 20.00 quote 0.00 0.00 0.00 6.75 7.00
quote 0.02 0.00 0.00 0.00 0.03 19.00 21.00 quote 8.05 0.00 0.00 7.75 8.00 42.00
quote 0.03 0.01 10.00 0.00 0.03 80.00 22.00 quote 9.05 0.00 0.00 8.75 9.05 58.00

March, 2023 Options

Show

June, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show

June, 2024 Options

Show

January, 2025 Options

Show

June, 2025 Options

Show
Link to MarketWatch's Slice.