Bulletin
Investor Alert

New York Markets Open in:

Ford Motor Co.

NYS: F

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Oct 21, 2021, 7:51 a.m.

F
/zigman2/quotes/208911460/composite

$

16.08

Change

+0.04 +0.25%

Volume

Volume 145,241

Real time quotes

/zigman2/quotes/208911460/composite

Previous close

$ 16.04

$ 16.04

Change

+0.62 +4.02%

Day low

Day high

$15.37

$16.16

Open

52 week low

52 week high

$7.61

$16.46

Open

OPTION CHAIN FOR FORD MOTOR CO.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 14.95 0.05 1.00 15.50 15.60 1.00 0.50 quote 0.00 0.00 0.00 0.00 0.01
quote 14.47 -0.13 1.00 15.00 15.10 1.00 1.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 14.50 14.60 1.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 14.00 14.10 2.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 13.50 13.60 2.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 13.00 13.10 3.00 quote 0.00 0.00 0.00 0.00 0.05
quote 12.55 0.50 1.00 12.50 12.60 1.00 3.50 quote 0.00 0.00 0.00 0.00 0.05
quote 10.24 0.00 0.00 12.00 12.10 4.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 11.50 11.60 4.50 quote 0.01 0.00 0.00 0.00 0.01 10.00
quote 10.54 0.00 0.00 11.00 11.10 5.00 quote 0.00 0.00 0.00 0.00 0.05
quote 10.26 0.33 1.00 10.50 10.60 1.00 5.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 10.00 10.10 6.00 quote 0.01 0.00 0.00 0.00 0.05 6.00
quote 8.91 1.51 15.00 9.00 9.10 3.00 7.00 quote 0.03 0.00 0.00 0.00 0.05 19.00
quote 7.60 -0.30 1.00 8.00 8.10 1.00 8.00 quote 0.01 0.00 0.00 0.00 0.05 37.00
quote 7.00 0.00 0.00 7.50 7.60 4.00 8.50 quote 0.02 0.00 0.00 0.00 0.05 3,003
quote 7.00 1.60 12.00 7.00 7.10 1.00 9.00 quote 0.01 0.00 0.00 0.00 0.05 121.00
quote 5.80 0.00 0.00 6.50 6.60 3.00 9.50 quote 0.02 0.00 0.00 0.00 0.05 83.00
quote 5.96 0.51 4.00 6.00 6.10 3.00 10.00 quote 0.02 0.00 0.00 0.00 0.01 155.00
quote 5.55 0.50 1.00 5.50 5.60 9.00 10.50 quote 0.01 0.00 0.00 0.00 0.01 127.00
quote 5.00 0.48 1.00 5.00 5.10 48.00 11.00 quote 0.01 0.00 0.00 0.00 0.03 1,314
quote 4.65 0.75 15.00 4.50 4.60 63.00 11.50 quote 0.01 0.00 4.00 0.00 0.01 379.00
quote 3.85 0.33 1.00 4.00 4.10 283.00 12.00 quote 0.01 0.00 1.00 0.00 0.01 1,007
quote 3.55 0.64 16.00 3.50 3.60 1,650 12.50 quote 0.01 0.00 1.00 0.00 0.01 1,597
quote 3.03 0.61 91.00 3.00 3.10 902.00 13.00 quote 0.01 0.00 3.00 0.00 0.01 2,737
quote 2.55 0.63 145.00 2.51 2.58 6,652 13.50 quote 0.01 0.00 34.00 0.00 0.01 3,818
quote 2.05 0.62 865.00 2.01 2.07 4,693 14.00 quote 0.01 0.00 10.00 0.00 0.01 6,784
quote 1.55 0.63 539.00 1.53 1.55 2,958 14.50 quote 0.01 0.00 157.00 0.00 0.01 11,342
quote 1.03 0.56 4,000 1.03 1.07 8,996 15.00 quote 0.01 -0.04 2,533 0.00 0.01 13,283
quote 0.57 0.42 40,832 0.55 0.57 55,048 15.50 quote 0.04 -0.19 20,281 0.03 0.04 30,103
quote 0.19 0.15 122,817 0.19 0.20 74,443 16.00 quote 0.16 -0.46 10,018 0.15 0.16 6,942
16.04 Current price as of 10/20/2021 04:03:37 PM
quote 0.06 0.05 26,409 0.05 0.06 24,325 16.50 quote 0.51 -0.59 2,328 0.50 0.51 1,207
quote 0.02 0.01 8,961 0.01 0.02 19,767 17.00 quote 0.98 -0.58 321.00 0.95 1.02 335.00
quote 0.01 0.00 1,044 0.00 0.01 8,721 17.50 quote 1.48 -0.45 58.00 1.44 1.60 300.00
quote 0.01 0.00 548.00 0.00 0.01 2,702 18.00 quote 2.03 -0.55 53.00 1.93 2.00 145.00
quote 0.01 0.00 10.00 0.00 0.01 514.00 18.50 quote 2.52 -0.37 61.00 2.43 2.50 102.00
quote 0.01 0.00 151.00 0.00 0.01 481.00 19.00 quote 2.97 -0.58 3.00 2.94 2.99 32.00
quote 0.01 0.00 3.00 0.00 0.01 412.00 20.00 quote 4.04 -0.56 7.00 3.90 4.00 8.00
quote 0.01 0.00 60.00 0.00 0.01 271.00 21.00 quote 5.75 0.00 0.00 4.90 5.00 2.00
quote 0.01 0.00 101.00 0.00 0.01 162.00 22.00 quote 6.45 -0.55 2.00 5.90 6.00 12.00
quote 0.00 0.00 0.00 0.00 0.01 23.00 quote 7.05 0.00 2.00 6.90 7.00 1.00
quote 0.00 0.00 0.00 0.00 0.03 24.00 quote 8.67 0.00 0.00 7.90 8.00
quote 0.01 0.00 1.00 0.00 0.02 35.00 25.00 quote 9.25 -0.40 1.00 8.90 9.00 1.00
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 10.48 0.00 1.00 11.00 11.10 1.00 5.00 quote 0.00 0.00 0.00 0.00 0.03
quote 10.60 0.50 1.00 10.50 10.60 13.00 5.50 quote 0.00 0.00 0.00 0.00 0.03
quote 9.35 0.00 0.00 10.00 10.10 1.00 6.00 quote 0.00 0.00 0.00 0.00 0.03
quote 8.45 -0.17 5.00 9.00 9.10 17.00 7.00 quote 0.00 0.00 0.00 0.00 0.03
quote 7.45 1.00 5.00 8.00 8.10 17.00 8.00 quote 0.01 0.00 0.00 0.00 0.03 17.00
quote 5.66 0.00 0.00 7.00 7.10 3.00 9.00 quote 0.02 0.00 0.00 0.00 0.01 119.00
quote 5.05 0.00 0.00 6.50 6.60 4.00 9.50 quote 0.02 0.00 0.00 0.00 0.02 32.00
quote 5.80 0.40 2.00 6.00 6.10 22.00 10.00 quote 0.01 0.00 20.00 0.00 0.01 227.00
quote 5.48 0.38 1.00 5.50 5.60 14.00 10.50 quote 0.01 0.00 0.00 0.00 0.01 201.00
quote 4.95 0.55 1.00 5.00 5.10 40.00 11.00 quote 0.02 0.01 2.00 0.00 0.01 539.00
quote 3.90 -0.15 32.00 4.50 4.60 40.00 11.50 quote 0.01 0.00 1.00 0.00 0.02 1,697
quote 4.08 0.48 8.00 4.00 4.10 441.00 12.00 quote 0.01 0.00 289.00 0.00 0.01 1,522
quote 3.55 0.57 36.00 3.50 3.60 308.00 12.50 quote 0.01 -0.01 2,436 0.00 0.02 3,006
quote 3.06 0.57 287.00 3.00 3.10 1,602 13.00 quote 0.02 0.00 1,746 0.01 0.02 4,535
quote 2.59 0.57 227.00 2.52 2.60 2,073 13.50 quote 0.03 0.00 4,853 0.02 0.03 7,004
quote 2.08 0.60 881.00 2.04 2.10 5,986 14.00 quote 0.04 -0.02 1,424 0.03 0.04 13,587
quote 1.61 0.58 517.00 1.57 1.63 4,883 14.50 quote 0.06 -0.07 1,041 0.06 0.07 5,595
quote 1.17 0.49 3,027 1.14 1.19 8,521 15.00 quote 0.13 -0.14 2,718 0.12 0.14 5,273
quote 0.79 0.38 5,919 0.78 0.81 21,004 15.50 quote 0.25 -0.25 3,266 0.24 0.26 6,450
quote 0.51 0.27 38,351 0.50 0.51 41,765 16.00 quote 0.46 -0.37 3,176 0.45 0.48 2,509
16.04 Current price as of 10/20/2021 04:03:37 PM
quote 0.30 0.16 8,377 0.30 0.31 9,245 16.50 quote 0.76 -0.40 389.00 0.75 0.79 944.00
quote 0.19 0.10 9,154 0.18 0.19 19,365 17.00 quote 1.13 -0.46 71.00 1.12 1.17 1,002
quote 0.12 0.06 3,270 0.11 0.12 2,177 17.50 quote 1.60 -0.43 4.00 1.55 1.60 5.00
quote 0.07 0.03 951.00 0.07 0.08 7,307 18.00 quote 2.06 -0.54 44.00 2.00 2.07 118.00
quote 0.05 0.03 181.00 0.05 0.06 267.00 18.50 quote 2.59 -0.56 23.00 2.47 2.55 33.00
quote 0.03 0.01 180.00 0.03 0.04 1,147 19.00 quote 3.05 -0.50 3.00 2.97 3.05 5.00
quote 0.03 0.01 37.00 0.02 0.03 1,081 19.50 quote 4.25 0.00 0.00 3.45 3.55 3.00
quote 0.03 0.01 46.00 0.02 0.03 606.00 20.00 quote 0.00 0.00 0.00 3.90 4.05
quote 0.01 0.00 6.00 0.01 0.03 6.00 20.50 quote 0.00 0.00 0.00 4.40 4.55
quote 0.03 0.00 355.00 0.00 0.02 354.00 21.00 quote 5.00 -0.60 1.00 4.90 5.05 2.00
quote 0.01 0.00 3.00 0.00 0.01 35.00 22.00 quote 0.00 0.00 0.00 5.90 6.05
quote 0.00 0.00 0.00 0.00 0.03 23.00 quote 7.55 0.00 3.00 6.90 7.05 3.00
quote 0.00 0.00 0.00 0.00 0.03 24.00 quote 0.00 0.00 0.00 7.90 8.00
quote 0.00 0.00 0.00 0.00 0.03 25.00 quote 0.00 0.00 0.00 8.90 9.00
quote 0.01 0.00 52.00 0.00 0.01 67.00 30.00 quote 0.00 0.00 0.00 13.90 14.00

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.01%
  • /zigman2/quotes/200164174/composite SNOA+85.40%
  • /zigman2/quotes/202092269/composite ENSC+35.46%
  • /zigman2/quotes/226465160/composite ALF-14.72%
  • /zigman2/quotes/207732364/composite MSFT+1.66%
X
Powered by StockTwits
Link to MarketWatch's Slice.