Bulletin
Investor Alert

New York Markets After Hours

Ford Motor Co.

NYS: F

GO
/marketstate/country/us

After Hours

 --Real time quotes

May 18, 2021, 5:27 p.m.

F
/zigman2/quotes/208911460/composite

$

12.24

Change

+0.09 +0.78%

Volume

Volume 1.22m

Real time quotes

/zigman2/quotes/208911460/composite

Today's close

$ 12.15

$ 12.14

Change

-0.01 -0.08%

Day low

Day high

$12.13

$12.53

Open

52 week low

52 week high

$5.15

$13.62

Open

OPTION CHAIN FOR FORD MOTOR CO.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.75 0.00 0.00 8.10 8.30 1.00 4.00 quote 0.00 0.00 0.00 0.00 0.01
quote 7.25 0.00 0.00 7.10 7.20 23.00 5.00 quote 0.01 0.00 0.00 0.00 0.01 28.00
quote 6.25 0.20 5.00 6.60 6.70 5.00 5.50 quote 0.00 0.00 0.00 0.00 0.01
quote 6.25 0.50 1.00 6.10 6.20 239.00 6.00 quote 0.01 0.00 0.00 0.00 0.01 280.00
quote 4.95 0.00 0.00 5.60 5.70 150.00 6.50 quote 0.00 0.00 0.00 0.00 0.01
quote 5.30 0.56 1.00 5.10 5.20 177.00 7.00 quote 0.01 0.00 0.00 0.00 0.01 1,267
quote 5.00 0.88 10.00 4.60 4.70 109.00 7.50 quote 0.05 0.00 0.00 0.00 0.01 1,280
quote 4.26 0.41 4.00 4.10 4.20 149.00 8.00 quote 0.01 0.00 5.00 0.00 0.01 1,602
quote 3.50 0.50 15.00 3.60 3.70 13.00 8.50 quote 0.02 0.00 0.00 0.00 0.01 208.00
quote 3.25 0.38 20.00 3.10 3.20 151.00 9.00 quote 0.01 0.00 4.00 0.00 0.01 1,509
quote 2.77 0.24 5.00 2.58 2.73 51.00 9.50 quote 0.01 0.00 2.00 0.00 0.01 227.00
quote 2.20 0.03 229.00 2.09 2.19 2,014 10.00 quote 0.01 0.00 22.00 0.00 0.01 12,468
quote 1.69 0.08 50.00 1.62 1.68 1,548 10.50 quote 0.01 0.00 67.00 0.00 0.01 21,351
quote 1.18 0.01 1,233 1.13 1.18 7,651 11.00 quote 0.01 -0.01 479.00 0.00 0.01 39,168
quote 0.68 -0.0100 4,572 0.66 0.70 16,571 11.50 quote 0.03 -0.02 9,348 0.02 0.03 18,136
quote 0.28 -0.02 38,123 0.27 0.28 58,498 12.00 quote 0.14 0.00 8,401 0.13 0.14 33,738
12.14 Current price as of 5/18/2021 04:05:04 PM
quote 0.08 -0.02 67,703 0.08 0.09 43,911 12.50 quote 0.43 -0.01 2,873 0.43 0.44 2,470
quote 0.04 0.00 31,429 0.03 0.04 47,850 13.00 quote 0.87 -0.01 694.00 0.87 0.92 11,296
quote 0.02 0.00 12,244 0.02 0.03 14,231 13.50 quote 1.31 -0.36 11.00 1.06 1.43 57.00
quote 0.02 0.01 1,502 0.01 0.02 24,506 14.00 quote 1.76 -0.16 16.00 1.81 1.89 940.00
quote 0.01 0.00 497.00 0.00 0.02 941.00 14.50 quote 2.21 -0.29 2.00 2.32 2.44 36.00
quote 0.01 0.00 227.00 0.00 0.01 6,425 15.00 quote 2.76 -0.28 156.00 2.74 2.93 520.00
quote 0.02 0.00 0.00 0.00 0.01 807.00 15.50 quote 3.70 0.00 1.00 3.30 3.40 1.00
quote 0.01 0.00 4.00 0.00 0.01 2,606 16.00 quote 3.96 -0.47 12.00 3.80 3.90 11.00
quote 0.01 0.00 0.00 0.00 0.01 288.00 16.50 quote 4.75 0.00 0.00 4.30 4.40 3.00
quote 0.01 0.00 2.00 0.00 0.01 809.00 17.00 quote 4.40 0.00 0.00 4.80 4.90 5.00
quote 0.02 0.00 0.00 0.00 0.01 219.00 17.50 quote 6.30 0.00 0.00 5.30 5.40 2.00
quote 0.01 0.00 7.00 0.00 0.01 1,008 18.00 quote 6.45 0.00 0.00 5.80 5.90 5.00
quote 0.01 0.00 0.00 0.00 0.01 308.00 19.00 quote 7.25 0.00 0.00 6.80 6.90 10.00
quote 0.01 0.00 0.00 0.00 0.01 509.00 20.00 quote 8.60 0.00 0.00 7.80 8.05 13.00
quote 0.01 0.00 41.00 0.00 0.01 13,397 21.00 quote 9.44 0.00 0.00 8.80 9.05 4.00
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 11.95 1.02 1.00 11.55 11.75 14.00 0.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 10.95 11.30 1.00 quote 0.00 0.00 0.00 0.00 0.04
quote 10.00 0.00 0.00 10.50 10.75 1.00 1.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 10.00 10.30 2.00 quote 0.02 0.00 0.00 0.00 0.04 1.00
quote 0.00 0.00 0.00 9.45 9.85 2.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 8.95 9.35 3.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 8.45 8.80 3.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 8.05 8.35 4.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 7.45 7.85 4.50 quote 0.00 0.00 0.00 0.00 0.05
quote 6.65 0.00 0.00 7.10 7.20 5.00 quote 0.00 0.00 0.00 0.00 0.05
quote 6.15 0.25 1.00 6.60 6.75 1.00 5.50 quote 0.00 0.00 0.00 0.00 0.03
quote 5.55 0.00 0.00 6.05 6.25 31.00 6.00 quote 0.03 0.00 1.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 4.65 5.25 7.00 quote 0.01 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 4.60 4.70 7.50 quote 0.04 0.00 0.00 0.00 0.03
quote 4.25 0.70 4.00 4.10 4.20 9.00 8.00 quote 0.01 0.00 0.00 0.00 0.02 3.00
quote 3.45 0.30 1.00 3.60 3.75 15.00 8.50 quote 0.00 0.00 0.00 0.00 0.02
quote 3.25 0.16 16.00 3.10 3.20 45.00 9.00 quote 0.01 0.00 190.00 0.00 0.02 72.00
quote 2.81 0.48 4.00 2.58 2.82 30.00 9.50 quote 0.02 0.00 3.00 0.01 0.02 1,384
quote 2.25 0.15 130.00 2.11 2.23 241.00 10.00 quote 0.03 0.00 499.00 0.02 0.03 3,239
quote 1.76 0.11 58.00 1.63 1.72 165.00 10.50 quote 0.03 -0.01 229.00 0.03 0.04 3,116
quote 1.24 0.03 237.00 1.16 1.24 1,627 11.00 quote 0.06 -0.01 1,178 0.06 0.07 6,554
quote 0.79 0.00 3,171 0.76 0.81 10,881 11.50 quote 0.13 -0.01 1,510 0.13 0.14 15,378
quote 0.46 -0.0100 6,972 0.43 0.46 33,483 12.00 quote 0.30 -0.01 4,003 0.29 0.30 7,930
12.14 Current price as of 5/18/2021 04:05:04 PM
quote 0.23 -0.0100 16,639 0.23 0.24 21,808 12.50 quote 0.56 -0.03 1,195 0.56 0.60 1,712
quote 0.13 0.02 6,061 0.12 0.13 8,376 13.00 quote 0.92 -0.08 157.00 0.95 0.99 158.00
quote 0.07 0.02 2,965 0.07 0.08 3,454 13.50 quote 1.35 -0.13 7.00 1.38 1.50 27.00
quote 0.05 0.03 505.00 0.03 0.05 1,883 14.00 quote 1.81 -0.19 4.00 1.87 1.97 28.00
quote 0.04 0.02 807.00 0.03 0.04 227.00 14.50 quote 2.16 -0.95 1.00 2.33 2.39 1.00
quote 0.03 0.02 341.00 0.02 0.03 268.00 15.00 quote 3.45 0.00 0.00 2.81 2.91 5.00
quote 0.02 0.01 90.00 0.01 0.03 715.00 15.50 quote 0.00 0.00 0.00 3.20 3.40
quote 0.02 0.00 41.00 0.02 0.03 229.00 16.00 quote 3.80 -0.90 2.00 3.80 3.90 15.00
quote 0.02 0.01 214.00 0.00 0.03 254.00 16.50 quote 4.10 -1.05 1.00 4.30 4.40 1.00
quote 0.01 0.00 40.00 0.01 0.03 1,771 17.00 quote 4.60 0.00 10.00 4.75 4.90
quote 0.01 0.00 0.00 0.00 0.03 883.00 17.50 quote 0.00 0.00 0.00 5.25 5.50
quote 0.01 -0.02 101.00 0.00 0.02 1,364 18.00 quote 0.00 0.00 0.00 5.80 5.90
quote 0.01 0.00 2.00 0.00 0.03 2,659 18.50 quote 0.00 0.00 0.00 6.25 6.45

June, 2021 Options

Hide
CALLS PUTS
Expires June 4, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 11.07 0.00 0.00 9.65 13.75 3.00 0.50 quote 0.00 0.00 0.00 0.00 0.04
quote 10.45 0.00 0.00 9.10 13.30 1.00 1.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 10.60 10.85 1.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 10.05 10.35 2.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 9.55 9.85 2.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 9.00 9.50 3.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 7.15 10.25 3.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 8.05 8.30 4.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 7.55 7.75 4.50 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 7.10 7.20 5.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 6.60 6.75 5.50 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 6.10 6.20 6.00 quote 0.00 0.00 0.00 0.00 0.25
quote 4.84 0.00 0.00 5.60 5.70 1.00 6.50 quote 0.00 0.00 0.00 0.00 0.32
quote 4.50 0.00 0.00 5.10 5.20 2.00 7.00 quote 0.00 0.00 0.00 0.00 0.27
quote 4.10 0.00 0.00 4.60 4.80 4.00 7.50 quote 0.00 0.00 0.00 0.00 0.22
quote 3.80 -0.10 5.00 4.10 4.25 9.00 8.00 quote 0.00 0.00 0.00 0.00 0.22
quote 2.80 0.00 0.00 3.60 3.75 2.00 8.50 quote 0.03 0.00 0.00 0.00 0.03 4.00
quote 3.25 0.78 3.00 3.10 3.25 14.00 9.00 quote 0.04 0.00 1.00 0.00 0.03 102.00
quote 2.54 0.27 1.00 1.17 3.35 17.00 9.50 quote 0.02 0.00 115.00 0.01 0.03 332.00
quote 2.25 0.20 7.00 2.15 2.23 208.00 10.00 quote 0.03 0.00 5.00 0.03 0.04 937.00
quote 1.70 0.10 6.00 1.63 1.76 417.00 10.50 quote 0.05 -0.01 32.00 0.05 0.06 1,619
quote 1.27 0.02 87.00 1.22 1.27 1,080 11.00 quote 0.10 0.00 352.00 0.09 0.10 2,012
quote 0.85 0.00 227.00 0.81 0.88 5,829 11.50 quote 0.17 -0.03 696.00 0.18 0.21 2,270
quote 0.52 -0.01 1,478 0.52 0.55 4,791 12.00 quote 0.33 -0.04 667.00 0.35 0.39 790.00
12.14 Current price as of 5/18/2021 04:05:04 PM
quote 0.31 0.01 2,397 0.30 0.32 3,826 12.50 quote 0.60 -0.08 112.00 0.63 0.67 324.00
quote 0.18 0.02 1,272 0.17 0.18 3,562 13.00 quote 0.94 -0.14 92.00 1.00 1.05 45.00
quote 0.11 0.02 753.00 0.09 0.11 1,600 13.50 quote 1.37 -0.19 4.00 1.40 1.52 12.00
quote 0.07 0.02 314.00 0.06 0.07 495.00 14.00 quote 1.77 0.00 1.00 1.70 2.01
quote 0.05 0.02 31.00 0.04 0.05 251.00 14.50 quote 2.19 -0.44 6.00 2.34 2.43 3.00
quote 0.04 0.02 106.00 0.03 0.04 2,512 15.00 quote 0.00 0.00 0.00 2.82 2.91
quote 0.03 0.01 162.00 0.02 0.03 263.00 15.50 quote 3.50 0.00 1.00 3.30 3.45 1.00
quote 0.02 0.00 150.00 0.02 0.03 195.00 16.00 quote 0.00 0.00 0.00 3.80 3.90
quote 0.02 -0.01 113.00 0.02 0.03 650.00 16.50 quote 4.10 0.00 0.00 4.30 4.40 2.00
quote 0.03 0.02 94.00 0.02 0.03 89.00 17.00 quote 0.00 0.00 0.00 4.80 4.90
quote 0.03 0.02 25.00 0.00 0.03 1,277 17.50 quote 6.10 0.00 0.00 5.30 5.40 3.00
CALLS PUTS
Expires June 11, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 11.55 11.90 0.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 11.00 11.35 1.00 quote 0.01 0.00 1.00 0.00 0.04 1.00
quote 0.00 0.00 0.00 10.55 10.85 1.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 9.90 10.50 2.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 9.50 9.85 2.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 9.05 9.30 3.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 8.50 8.90 3.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 7.85 8.30 4.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 7.45 7.80 4.50 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 7.10 7.25 5.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 6.60 6.75 5.50 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 6.10 6.25 6.00 quote 0.00 0.00 0.00 0.00 0.42
quote 5.00 0.00 0.00 5.60 5.75 2.00 6.50 quote 0.00 0.00 0.00 0.00 0.49
quote 4.10 0.00 0.00 5.10 5.25 1.00 7.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 4.60 4.75 7.50 quote 0.00 0.00 0.00 0.00 0.13
quote 4.45 0.90 3.00 4.10 4.20 5.00 8.00 quote 0.00 0.00 0.00 0.00 0.04
quote 3.15 0.00 0.00 3.60 3.70 1.00 8.50 quote 0.00 0.00 0.00 0.00 0.50
quote 2.50 0.00 0.00 3.10 3.25 13.00 9.00 quote 0.02 -0.05 10.00 0.01 0.03 14.00
quote 2.88 0.88 4.00 2.60 2.74 7.00 9.50 quote 0.03 -0.05 1.00 0.03 0.04 126.00
quote 2.31 0.23 3.00 2.09 2.27 112.00 10.00 quote 0.05 -0.01 12.00 0.04 0.06 105.00
quote 1.85 0.21 1.00 1.71 1.78 75.00 10.50 quote 0.08 -0.01 65.00 0.07 0.08 687.00
quote 1.36 0.12 20.00 1.23 1.32 200.00 11.00 quote 0.14 -0.0100 526.00 0.13 0.14 923.00
quote 0.93 0.05 244.00 0.90 0.94 2,217 11.50 quote 0.25 0.00 378.00 0.24 0.27 1,122
quote 0.62 0.03 1,249 0.58 0.62 1,224 12.00 quote 0.43 -0.01 124.00 0.42 0.45 591.00
12.14 Current price as of 5/18/2021 04:05:04 PM
quote 0.38 0.01 2,329 0.37 0.38 3,470 12.50 quote 0.71 -0.05 98.00 0.69 0.74 124.00
quote 0.25 0.04 301.00 0.22 0.23 1,781 13.00 quote 1.02 -0.13 54.00 1.03 1.10 33.00
quote 0.13 0.00 208.00 0.12 0.14 722.00 13.50 quote 1.63 -0.45 1.00 1.43 1.51 3.00
quote 0.10 0.03 276.00 0.07 0.09 608.00 14.00 quote 1.80 -0.83 4.00 1.89 1.96 2.00
quote 0.06 0.02 25.00 0.05 0.06 107.00 14.50 quote 0.00 0.00 0.00 2.15 2.51
quote 0.05 0.01 401.00 0.03 0.05 262.00 15.00 quote 0.00 0.00 0.00 2.84 2.92
quote 0.04 0.01 100.00 0.02 0.04 332.00 15.50 quote 0.00 0.00 0.00 3.30 3.45
quote 0.03 0.01 129.00 0.02 0.03 245.00 16.00 quote 0.00 0.00 0.00 3.80 4.20
quote 0.01 0.00 0.00 0.01 0.03 833.00 16.50 quote 0.00 0.00 0.00 4.25 4.40
quote 0.02 -0.01 228.00 0.00 0.03 618.00 17.00 quote 0.00 0.00 0.00 4.80 4.90
quote 0.02 -0.01 150.00 0.00 0.03 1,070 17.50 quote 0.00 0.00 0.00 5.30 5.40
quote 0.02 0.00 150.00 0.00 0.03 100.00 18.00 quote 0.00 0.00 0.00 5.80 5.90
quote 0.04 0.00 0.00 0.00 0.03 105.00 19.00 quote 7.65 0.00 0.00 6.80 6.90 1.00
quote 0.00 0.00 0.00 0.00 0.50 20.00 quote 0.00 0.00 0.00 7.80 7.90
quote 0.01 0.00 1.00 0.00 0.19 21.00 quote 0.00 0.00 0.00 7.95 9.80
quote 0.00 0.00 0.00 0.00 0.19 22.00 quote 0.00 0.00 0.00 9.75 10.00
quote 0.00 0.00 0.00 0.00 0.11 23.00 quote 0.00 0.00 0.00 10.70 11.15
CALLS PUTS
Expires June 18, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 9.90 0.00 0.00 10.90 11.30 15.00 1.00 quote 0.01 0.00 0.00 0.00 0.01 241.00
quote 9.60 0.00 0.00 10.05 10.35 40.00 2.00 quote 0.01 0.00 0.00 0.00 0.01 1,304
quote 9.00 0.55 6.00 8.85 9.60 126.00 3.00 quote 0.01 0.00 0.00 0.00 0.01 817.00
quote 7.77 0.00 0.00 8.00 8.30 207.00 4.00 quote 0.01 0.00 1.00 0.00 0.01 3,034
quote 6.96 0.16 1.00 7.10 7.25 875.00 5.00 quote 0.01 0.00 1.00 0.00 0.01 2,392
quote 6.27 0.22 12.00 6.10 6.25 338.00 6.00 quote 0.01 0.00 1.00 0.00 0.02 2,379
quote 5.27 0.17 15.00 5.15 5.25 7,043 7.00 quote 0.01 0.00 1.00 0.01 0.03 22,507
quote 4.23 0.08 15.00 4.15 4.35 6,027 8.00 quote 0.02 0.00 157.00 0.00 0.03 44,198
quote 3.27 0.07 49.00 3.15 3.25 13,803 9.00 quote 0.03 -0.01 331.00 0.03 0.05 62,382
quote 2.22 -0.0100 637.00 2.21 2.25 99,222 10.00 quote 0.07 0.00 3,732 0.06 0.08 110,270
quote 1.37 0.02 6,605 1.33 1.35 36,085 11.00 quote 0.17 -0.02 1,842 0.18 0.19 78,281
quote 0.67 0.01 31,550 0.65 0.67 91,253 12.00 quote 0.50 0.01 2,673 0.50 0.51 57,527
12.14 Current price as of 5/18/2021 04:05:04 PM
quote 0.29 0.0100 19,987 0.28 0.29 74,226 13.00 quote 1.12 -0.02 702.00 1.12 1.14 17,660
quote 0.13 0.02 3,571 0.12 0.13 33,858 14.00 quote 1.85 -0.17 16.00 1.92 2.01 1,804
quote 0.06 0.00 1,359 0.06 0.07 64,640 15.00 quote 2.93 -0.02 180.00 2.87 2.95 1,184
quote 0.04 0.01 492.00 0.03 0.04 35,413 16.00 quote 4.20 -0.30 2.00 3.85 3.90 19.00
quote 0.03 0.00 53.00 0.02 0.03 12,026 17.00 quote 4.75 -0.10 4.00 4.80 4.90 181.00
quote 0.02 0.00 52.00 0.01 0.03 19,869 18.00 quote 5.95 0.00 0.00 5.80 5.90 139.00
quote 0.02 0.01 22.00 0.02 0.03 3,132 19.00 quote 5.85 0.00 0.00 6.80 7.00 1.00
quote 0.02 0.01 517.00 0.01 0.02 37,718 20.00 quote 8.50 0.00 0.00 7.80 7.90 6.00
CALLS PUTS
Expires June 25, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.60 13.80 2.00 0.50 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 9.10 13.30 1.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 8.60 12.80 1.50 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 8.10 12.30 2.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 7.60 11.80 2.50 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 7.10 11.30 3.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 6.65 10.80 3.50 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 6.10 10.30 4.00 quote 0.00 0.00 0.00 0.00 0.57
quote 0.00 0.00 0.00 5.65 9.80 4.50 quote 0.00 0.00 0.00 0.00 0.50
quote 7.35 0.00 2.00 7.10 7.25 2.00 5.00 quote 0.00 0.00 0.00 0.00 0.51
quote 0.00 0.00 0.00 6.60 6.75 5.50 quote 0.00 0.00 0.00 0.00 0.51
quote 0.00 0.00 0.00 6.10 6.25 6.00 quote 0.00 0.00 0.00 0.00 0.51
quote 5.80 0.00 31.00 5.60 5.75 6.50 quote 0.00 0.00 0.00 0.00 0.51
quote 5.05 -0.03 6.00 5.05 5.30 7.00 7.00 quote 0.00 0.00 0.00 0.00 0.51
quote 3.90 0.00 0.00 4.60 4.80 1.00 7.50 quote 0.02 0.00 0.00 0.00 0.12
quote 3.88 0.00 0.00 4.15 4.50 1.00 8.00 quote 0.00 0.00 0.00 0.00 0.75
quote 3.43 0.00 0.00 3.65 3.75 1.00 8.50 quote 0.40 0.00 0.00 0.00 0.75 2.00
quote 2.54 0.00 0.00 3.15 3.30 22.00 9.00 quote 0.05 -0.06 40.00 0.00 0.11 9.00
quote 2.30 0.00 0.00 2.12 2.90 1.00 9.50 quote 0.13 0.00 0.00 0.05 0.08 45.00
quote 2.30 0.11 105.00 2.05 2.32 25.00 10.00 quote 0.10 0.00 37.00 0.08 0.11 275.00
quote 1.84 0.02 7.00 1.75 1.92 84.00 10.50 quote 0.14 0.00 205.00 0.13 0.16 669.00
quote 1.40 0.05 320.00 1.35 1.46 1,399 11.00 quote 0.22 0.01 157.00 0.21 0.24 756.00
quote 1.05 0.08 51.00 1.01 1.05 549.00 11.50 quote 0.34 -0.03 158.00 0.35 0.38 495.00
quote 0.73 0.01 201.00 0.70 0.75 2,219 12.00 quote 0.54 0.00 97.00 0.52 0.57 477.00
12.14 Current price as of 5/18/2021 04:05:04 PM
quote 0.50 0.02 584.00 0.48 0.51 1,350 12.50 quote 0.79 -0.06 92.00 0.79 0.87 68.00
quote 0.34 0.03 4,076 0.33 0.34 1,203 13.00 quote 1.11 -0.11 1.00 1.11 1.20 26.00
quote 0.21 0.00 143.00 0.21 0.24 574.00 13.50 quote 1.35 -0.45 3.00 1.52 1.65 26.00
quote 0.16 0.03 145.00 0.14 0.17 131.00 14.00 quote 2.00 0.00 5.00 1.94 2.06
quote 0.10 0.00 24.00 0.09 0.12 104.00 14.50 quote 2.45 0.00 6.00 2.34 2.59
quote 0.09 0.03 159.00 0.07 0.10 469.00 15.00 quote 3.21 0.05 1.00 2.84 2.98 1.00
quote 0.08 -0.03 100.00 0.05 0.08 28.00 15.50 quote 0.00 0.00 0.00 3.35 3.50
quote 0.06 0.01 100.00 0.04 0.06 10.00 16.00 quote 0.00 0.00 0.00 3.80 4.00
quote 0.04 0.00 100.00 0.03 0.06 243.00 16.50 quote 0.00 0.00 0.00 4.30 4.45
quote 0.04 0.01 271.00 0.03 0.05 120.00 17.00 quote 5.60 0.00 0.00 4.80 4.95 6.00
quote 0.04 0.01 181.00 0.03 0.05 241.00 17.50 quote 5.71 0.00 0.00 5.15 5.45 1.00

July, 2021 Options

Hide
CALLS PUTS
Expires July 2, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 1.00 quote
quote 1.50 quote
quote 2.00 quote
quote 0.00 0.00 0.00 7.60 11.80 2.50 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 7.20 11.30 3.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 6.60 10.80 3.50 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 6.10 10.30 4.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 5.60 9.80 4.50 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 7.10 7.30 5.00 quote 0.00 0.00 0.00 0.00 0.51
quote 0.00 0.00 0.00 6.55 6.75 5.50 quote 0.00 0.00 0.00 0.00 0.36
quote 6.10 0.00 2.00 6.10 6.25 2.00 6.00 quote 0.00 0.00 0.00 0.00 0.36
quote 0.00 0.00 0.00 5.60 5.75 6.50 quote 0.00 0.00 0.00 0.00 0.36
quote 4.65 0.00 0.00 5.10 5.45 1.00 7.00 quote 0.00 0.00 0.00 0.00 0.36
quote 4.82 0.00 20.00 4.65 4.75 7.50 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 4.15 4.35 8.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 3.65 3.80 8.50 quote 0.00 0.00 0.00 0.00 0.75
quote 3.35 0.23 1.00 3.15 3.35 3.00 9.00 quote 0.09 0.00 3.00 0.00 0.12 3.00
quote 2.84 0.53 1.00 2.63 2.84 2.00 9.50 quote 0.00 0.00 0.00 0.00 0.41
quote 2.34 0.21 146.00 2.25 2.34 5.00 10.00 quote 0.12 0.00 8.00 0.11 0.12 71.00
quote 1.93 0.11 8.00 1.76 1.98 3.00 10.50 quote 0.17 0.00 22.00 0.15 0.21 58.00
quote 1.45 0.07 14.00 1.35 1.46 11.00 11.00 quote 0.26 -0.01 137.00 0.24 0.29 760.00
quote 1.11 0.11 32.00 1.02 1.11 96.00 11.50 quote 0.40 -0.0100 108.00 0.37 0.46 97.00
quote 0.78 0.03 391.00 0.76 0.80 382.00 12.00 quote 0.60 -0.02 256.00 0.59 0.62 67.00
12.14 Current price as of 5/18/2021 04:05:04 PM
quote 0.56 0.01 2,031 0.54 0.55 333.00 12.50 quote 0.84 -0.12 19.00 0.85 0.90 28.00
quote 0.39 0.01 549.00 0.37 0.39 511.00 13.00 quote 1.10 -0.21 66.00 1.17 1.34 5.00
quote 0.28 0.03 247.00 0.26 0.28 160.00 13.50 quote 0.00 0.00 0.00 1.52 1.66
quote 0.19 0.02 160.00 0.15 0.20 94.00 14.00 quote 0.00 0.00 0.00 1.96 2.10
quote 0.15 0.03 57.00 0.11 0.17 14.00 14.50 quote 0.00 0.00 0.00 2.38 2.59
quote 0.10 0.02 217.00 0.10 0.12 10.00 15.00 quote 0.00 0.00 0.00 2.82 3.05
quote 0.07 0.02 2.00 0.03 0.13 3.00 15.50 quote 0.00 0.00 0.00 3.35 3.50
quote 0.04 -0.03 6.00 0.04 0.09 2.00 16.00 quote 0.00 0.00 0.00 3.80 3.95
quote 0.07 0.00 20.00 0.03 0.09 16.50 quote 0.00 0.00 0.00 4.30 4.45
quote 0.05 0.01 107.00 0.04 0.07 100.00 17.00 quote 0.00 0.00 0.00 4.80 4.95

September, 2021 Options

Hide
CALLS PUTS
Expires September 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 9.80 0.00 0.00 10.00 10.30 27.00 2.00 quote 0.01 0.00 0.00 0.00 0.01 742.00
quote 8.35 0.00 0.00 9.00 9.25 32.00 3.00 quote 0.02 0.00 0.00 0.00 0.03 420.00
quote 8.50 0.00 0.00 8.00 8.40 30.00 4.00 quote 0.02 0.00 11.00 0.00 0.03 1,202
quote 7.21 0.21 10.00 7.10 7.25 242.00 5.00 quote 0.03 0.01 1.00 0.02 0.05 515.00
quote 6.45 0.35 1.00 6.15 6.30 459.00 6.00 quote 0.05 0.00 0.00 0.01 0.05 1,180
quote 5.29 0.08 50.00 5.15 5.30 352.00 7.00 quote 0.08 0.01 11.00 0.07 0.08 928.00
quote 4.40 0.20 32.00 4.20 4.35 2,319 8.00 quote 0.12 -0.01 8.00 0.10 0.13 46,316
quote 3.35 -0.05 67.00 3.35 3.45 1,934 9.00 quote 0.19 -0.03 242.00 0.20 0.22 107,039
quote 2.60 0.05 300.00 2.55 2.59 4,990 10.00 quote 0.36 -0.01 263.00 0.37 0.39 118,436
quote 1.83 0.03 1,057 1.81 1.82 19,374 11.00 quote 0.64 -0.01 307.00 0.65 0.67 121,639
quote 1.25 0.01 1,621 1.23 1.25 33,381 12.00 quote 1.07 0.03 594.00 1.07 1.08 28,569
12.14 Current price as of 5/18/2021 04:05:04 PM
quote 0.84 0.02 2,410 0.80 0.85 44,145 13.00 quote 1.61 -0.06 209.00 1.64 1.67 4,614
quote 0.56 0.03 687.00 0.53 0.57 83,445 14.00 quote 2.15 -0.25 8.00 2.32 2.39 3,359
quote 0.37 0.03 856.00 0.36 0.37 100,474 15.00 quote 3.10 -0.05 8.00 3.15 3.20 846.00
quote 0.25 0.02 228.00 0.22 0.26 24,030 16.00 quote 3.95 -0.05 25.00 4.00 4.10 86.00
quote 0.18 0.04 236.00 0.17 0.18 12,371 17.00 quote 4.99 -0.96 27.00 4.90 5.05 82.00
quote 0.13 0.02 70.00 0.12 0.13 5,827 18.00 quote 6.35 0.00 0.00 5.90 6.00 98.00
quote 0.09 0.01 20.00 0.08 0.10 9,347 19.00 quote 7.20 0.00 0.00 6.85 6.95 107.00
quote 0.08 0.01 314.00 0.07 0.08 23,938 20.00 quote 7.72 0.00 0.00 7.80 8.00 181.00

October, 2021 Options

Hide
CALLS PUTS
Expires October 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 10.10 10.35 2.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 9.00 9.35 3.00 quote 0.00 0.00 0.00 0.00 0.48
quote 8.00 0.40 2.00 6.75 9.45 3.00 4.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 7.05 7.40 5.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 6.10 6.40 6.00 quote 0.06 0.00 15.00 0.02 0.07 19.00
quote 5.10 0.19 3.00 5.15 5.40 43.00 7.00 quote 0.08 -0.03 1.00 0.06 0.09 50.00
quote 4.40 0.10 6.00 4.25 4.40 31.00 8.00 quote 0.13 -0.02 11.00 0.13 0.16 257.00
quote 3.20 0.25 1.00 3.35 3.50 36.00 9.00 quote 0.23 -0.02 10.00 0.23 0.26 734.00
quote 2.65 0.15 122.00 2.62 2.71 116.00 10.00 quote 0.41 0.00 35.00 0.42 0.45 375.00
quote 1.93 0.09 82.00 1.91 1.94 3,584 11.00 quote 0.68 -0.04 265.00 0.72 0.75 325.00
quote 1.39 0.07 3,328 1.35 1.38 1,696 12.00 quote 1.11 -0.06 2,860 1.15 1.18 91.00
12.14 Current price as of 5/18/2021 04:05:04 PM
quote 0.98 0.08 1,638 0.93 0.95 1,697 13.00 quote 1.65 -0.40 10.00 1.72 1.77 58.00
quote 0.66 0.06 262.00 0.60 0.66 3,423 14.00 quote 2.24 -0.68 2.00 2.40 2.50 13.00
quote 0.43 0.02 34.00 0.43 0.46 329.00 15.00 quote 3.35 0.00 1.00 3.20 3.30 1.00
quote 0.30 0.03 44.00 0.29 0.32 112.00 16.00 quote 4.00 0.00 1.00 4.00 4.20
quote 0.23 0.02 1.00 0.21 0.24 20.00 17.00 quote 0.00 0.00 0.00 4.95 5.15
quote 0.16 0.02 12.00 0.14 0.17 40.00 18.00 quote 0.00 0.00 0.00 5.90 6.10
quote 0.10 -0.01 1.00 0.09 0.13 11.00 19.00 quote 0.00 0.00 0.00 6.85 7.05
quote 0.10 0.03 40.00 0.07 0.10 192.00 20.00 quote 0.00 0.00 0.00 7.85 8.15

December, 2021 Options

Hide
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.75 0.00 0.00 8.80 9.55 2.00 3.00 quote 0.03 0.00 0.00 0.00 0.05 1.00
quote 7.50 0.00 0.00 7.80 8.80 28.00 4.00 quote 0.00 0.00 0.00 0.00 0.13
quote 7.20 0.55 10.00 7.15 7.30 65.00 5.00 quote 0.04 0.00 0.00 0.04 0.05 106.00
quote 6.60 0.75 3.00 6.15 6.35 116.00 6.00 quote 0.08 -0.01 3.00 0.05 0.09 113.00
quote 4.74 0.00 0.00 5.15 5.40 21.00 7.00 quote 0.12 0.00 0.00 0.07 0.18 214.00
quote 4.50 0.35 1.00 4.35 4.45 178.00 8.00 quote 0.21 0.0100 397.00 0.19 0.21 3,672
quote 3.55 0.05 3.00 3.50 3.60 2,023 9.00 quote 0.35 -0.03 5.00 0.34 0.36 1,558
quote 2.78 0.11 29.00 2.74 2.83 721.00 10.00 quote 0.59 0.00 349.00 0.57 0.62 4,135
quote 2.17 0.11 68.00 2.08 2.17 1,703 11.00 quote 0.92 -0.02 68.00 0.88 0.98 5,458
quote 1.61 0.06 302.00 1.58 1.62 4,332 12.00 quote 1.35 -0.0100 4.00 1.37 1.41 808.00
12.14 Current price as of 5/18/2021 04:05:04 PM
quote 1.22 0.11 330.00 1.17 1.21 4,236 13.00 quote 2.00 -0.35 3.00 1.95 2.01 669.00
quote 0.85 0.05 101.00 0.85 0.90 876.00 14.00 quote 3.22 0.00 0.00 2.59 2.71 139.00
quote 0.65 0.05 91.00 0.62 0.65 3,350 15.00 quote 4.05 0.00 0.00 3.35 3.50 18.00
quote 0.50 0.07 7.00 0.45 0.49 618.00 16.00 quote 4.54 0.00 0.00 4.20 4.30 17.00
quote 0.37 0.10 46.00 0.34 0.37 801.00 17.00 quote 0.00 0.00 0.00 5.05 5.20
quote 0.23 0.02 1.00 0.24 0.28 212.00 18.00 quote 5.90 -0.80 4.00 6.00 6.10 40.00
quote 0.20 0.04 1.00 0.18 0.22 138.00 19.00 quote 0.00 0.00 0.00 6.95 7.05
quote 0.16 0.02 277.00 0.16 0.17 652.00 20.00 quote 8.29 -0.59 1.00 7.90 8.00 1.00

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 11.21 0.01 2.00 10.65 12.95 472.00 0.50 quote 0.01 0.00 0.00 0.00 0.01 8,291
quote 10.50 0.00 0.00 10.90 11.45 397.00 1.00 quote 0.01 0.00 100.00 0.00 0.02 3,250
quote 9.90 0.00 0.00 10.20 11.05 201.00 1.50 quote 0.03 0.00 0.00 0.00 0.03 362.00
quote 10.15 0.75 1.00 10.00 10.50 365.00 2.00 quote 0.02 0.00 10.00 0.00 0.03 9,027
quote 9.77 0.62 3.00 9.45 10.20 92.00 2.50 quote 0.02 0.00 2.00 0.00 0.03 610.00
quote 8.80 0.00 1.00 9.05 9.35 3,638 3.00 quote 0.04 0.02 1.00 0.01 0.04 11,035
quote 8.32 0.00 0.00 8.30 8.85 169.00 3.50 quote 0.05 0.02 20.00 0.02 0.05 505.00
quote 8.40 0.30 31.00 8.15 8.35 4,327 4.00 quote 0.06 0.02 83.00 0.01 0.06 38,791
quote 7.91 0.50 15.00 7.50 7.85 1,894 4.50 quote 0.07 0.02 56.00 0.03 0.08 1,470
quote 7.35 0.15 147.00 7.20 7.30 18,400 5.00 quote 0.08 0.00 106.00 0.05 0.09 42,191
quote 6.89 0.24 42.00 6.70 6.85 4,254 5.50 quote 0.10 0.01 104.00 0.09 0.10 14,454
quote 5.45 0.10 109.00 5.30 5.45 76,786 7.00 quote 0.15 0.0100 265.00 0.14 0.17 128,638
quote 4.55 0.18 17.00 4.40 4.55 785.00 8.00 quote 0.24 0.00 75.00 0.22 0.26 679.00
quote 3.65 0.15 120.00 3.55 3.65 1,266 9.00 quote 0.37 -0.03 59.00 0.39 0.42 7,709
quote 2.91 0.06 2,036 2.83 2.91 259,977 10.00 quote 0.64 0.00 1,451 0.65 0.67 74,243
quote 2.27 0.13 240.00 2.15 2.25 3,219 11.00 quote 1.01 0.00 265.00 1.01 1.04 19,715
quote 1.74 0.06 1,563 1.68 1.73 127,602 12.00 quote 1.46 -0.04 129.00 1.49 1.52 23,960
12.14 Current price as of 5/18/2021 04:05:04 PM
quote 1.33 0.08 604.00 1.28 1.32 3,616 13.00 quote 2.01 -0.29 53.00 2.04 2.10 313.00
quote 0.98 0.05 231.00 0.96 0.98 3,375 14.00 quote 2.63 -0.30 8.00 2.71 2.77 53.00
quote 0.73 0.03 1,120 0.72 0.73 91,157 15.00 quote 3.46 -0.14 5.00 3.45 3.55 4,561
quote 0.55 0.05 141.00 0.53 0.55 448.00 16.00 quote 4.20 -0.80 6.00 4.25 4.35 290.00
quote 0.40 0.03 231.00 0.38 0.42 54,241 17.00 quote 5.85 0.00 0.00 5.05 5.25 934.00
quote 0.32 0.03 50.00 0.30 0.32 1,242 18.00 quote 6.19 -0.61 2.00 5.95 6.15 3.00
quote 0.24 0.0100 17.00 0.22 0.25 423.00 19.00 quote 0.00 0.00 0.00 7.00 7.10
quote 0.20 0.03 1,364 0.19 0.20 137,042 20.00 quote 8.55 0.00 0.00 7.90 8.05 270.00

March, 2022 Options

Hide
CALLS PUTS
Expires March 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.70 0.00 0.00 8.85 9.55 41.00 3.00 quote 0.03 0.00 0.00 0.02 0.11 83.00
quote 7.36 0.26 30.00 7.20 7.35 160.00 5.00 quote 0.08 0.00 0.00 0.05 0.14 4,525
quote 4.65 0.20 17.00 4.45 4.65 1,254 8.00 quote 0.30 -0.02 1.00 0.30 0.35 4,549
quote 3.05 0.15 165.00 3.00 3.10 4,545 10.00 quote 0.80 -0.04 10.00 0.77 0.82 41,829
quote 1.91 0.04 98.00 1.85 1.93 7,961 12.00 quote 1.66 -0.10 1.00 1.60 1.67 760.00
12.14 Current price as of 5/18/2021 04:05:04 PM
quote 0.92 0.04 209.00 0.88 0.93 19,481 15.00 quote 3.95 -0.10 155.00 3.60 3.80 748.00
quote 0.59 0.05 112.00 0.55 0.60 20,658 17.00 quote 5.25 -0.15 6.00 5.20 5.45 104.00
quote 0.33 0.06 135.00 0.28 0.34 11,548 20.00 quote 8.00 -0.60 7.00 7.75 8.25 62.00
quote 0.24 0.04 24.00 0.20 0.25 1,321 22.00 quote 10.25 0.00 0.00 9.80 10.15 5.00
quote 0.15 0.00 670.00 0.12 0.15 3,160 25.00 quote 13.60 0.00 0.00 12.75 13.05 2.00

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 10.20 0.10 6.00 9.75 10.95 795.00 2.00 quote 0.04 0.00 0.00 0.03 0.05 2,051
quote 9.50 0.35 3.00 9.10 10.80 286.00 3.00 quote 0.10 0.02 31.00 0.05 0.11 1,028
quote 8.50 0.50 2.00 8.00 9.15 827.00 4.00 quote 0.11 -0.03 2.00 0.05 0.16 31,508
quote 7.60 0.23 67.00 7.20 7.65 5,955 5.00 quote 0.21 -0.04 75.00 0.18 0.24 55,459
quote 5.80 0.09 144.00 5.70 5.95 14,589 7.00 quote 0.45 -0.05 622.00 0.45 0.49 22,587
quote 3.74 0.14 835.00 3.70 3.75 52,477 10.00 quote 1.40 0.02 223.00 1.30 1.40 54,176
quote 2.68 0.00 3,418 2.60 2.80 58,851 12.00 quote 2.28 -0.05 28.00 2.19 2.66 10,974
12.14 Current price as of 5/18/2021 04:05:04 PM
quote 1.66 0.01 1,211 1.64 1.72 67,539 15.00 quote 4.20 -0.10 4.00 4.15 4.60 8,755
quote 1.23 -0.12 92.00 1.08 1.32 17,678 17.00 quote 6.50 0.00 0.00 5.65 6.10 1,827
quote 0.80 0.03 247.00 0.75 0.87 52,330 20.00 quote 8.38 -0.42 1.00 8.20 8.95 1,000
quote 0.45 0.03 2,680 0.43 0.47 31,566 25.00 quote 13.30 0.00 0.00 12.40 14.10 128.00
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.