Bulletin
Investor Alert

New York Markets Open in:

Ford Motor Co.

NYS: F

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Jan 19, 2022, 6:37 a.m.

F
/zigman2/quotes/208911460/composite

$

24.37

Change

-0.0100 -0.04%

Volume

Volume 47,902

Real time quotes

/zigman2/quotes/208911460/composite

Previous close

$ 24.38

$ 24.38

Change

-0.81 -3.22%

Day low

Day high

$24.30

$25.13

Open

52 week low

52 week high

$10.19

$25.87

Open

OPTION CHAIN FOR FORD MOTOR CO.

In-the-money

January, 2022 Options

Hide
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

February, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.