OPTION CHAIN FOR FORD MOTOR CO.
In-the-money
|
||||||||||||||
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 |