Bulletin

Investor Alert

Ford Motor Co.

NYS: F

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders

/marketstate/country/us

Ford Motor Co.

After Hours

--Quotes are delayed by 20 min

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

/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

52 week low

52 week high

$10.61

$18.63

OPTION CHAIN FOR FORD MOTOR CO.

In-the-money
February, 2023 Options February, 2023 Options								Show 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 March, 2023 Options								Show Hide
June, 2023 Options June, 2023 Options								Show Hide
September, 2023 Options September, 2023 Options								Show Hide
January, 2024 Options January, 2024 Options								Show Hide
June, 2024 Options June, 2024 Options								Show Hide
January, 2025 Options January, 2025 Options								Show Hide
June, 2025 Options June, 2025 Options								Show Hide

Show All | Hide All

MarketWatch.com

Follow MarketWatch
RSS
Podcasts

Intraday Data provided by FACTSET and subject to terms of use. Historical and current end-of-day data provided by FACTSET. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements.

Ford Motor Co.

OPTION CHAIN FOR FORD MOTOR CO.

February, 2023 Options February, 2023 Options

March, 2023 Options March, 2023 Options

June, 2023 Options June, 2023 Options

September, 2023 Options September, 2023 Options

January, 2024 Options January, 2024 Options

June, 2024 Options June, 2024 Options

January, 2025 Options January, 2025 Options

June, 2025 Options June, 2025 Options

Latest News

dow

nasdaq

s&p 500

Kiosk

Ford Motor Co.

OPTION CHAIN FOR FORD MOTOR CO.

Related Links

Kiosk