Bulletin
Investor Alert

New York Markets Open in:

Ford Motor Co.

NYS: F

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Oct 26, 2021, 5:22 a.m.

F
/zigman2/quotes/208911460/composite

$

16.15

Change

+0.15 +0.94%

Volume

Volume 26,091

Real time quotes

/zigman2/quotes/208911460/composite

Previous close

$ 16.00

$ 16.00

Change

-0.28 -1.72%

Day low

Day high

$15.81

$16.50

Open

52 week low

52 week high

$7.61

$16.70

Open

OPTION CHAIN FOR FORD MOTOR CO.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 11.43 0.00 0.00 10.95 11.05 1.00 5.00 quote 0.02 0.00 1.00 0.00 0.03
quote 10.60 0.50 1.00 10.45 10.55 13.00 5.50 quote 0.00 0.00 0.00 0.00 0.05
quote 9.35 0.00 0.00 9.95 10.05 1.00 6.00 quote 0.00 0.00 0.00 0.00 0.05
quote 8.45 0.00 0.00 8.95 9.05 17.00 7.00 quote 0.00 0.00 0.00 0.00 0.05
quote 8.28 -0.0100 1.00 7.95 8.05 18.00 8.00 quote 0.01 0.00 0.00 0.00 0.02 17.00
quote 5.66 0.00 0.00 6.95 7.05 3.00 9.00 quote 0.02 0.00 0.00 0.00 0.03 119.00
quote 6.60 1.55 2.00 6.45 6.55 4.00 9.50 quote 0.02 0.00 0.00 0.00 0.03 32.00
quote 5.91 -0.49 4.00 5.95 6.05 22.00 10.00 quote 0.01 0.00 20.00 0.00 0.01 227.00
quote 5.95 0.00 0.00 5.45 5.55 24.00 10.50 quote 0.01 0.00 5.00 0.00 0.01 206.00
quote 5.49 0.54 1.00 4.95 5.05 39.00 11.00 quote 0.01 0.00 2.00 0.00 0.01 529.00
quote 4.70 -0.15 1.00 4.45 4.60 42.00 11.50 quote 0.01 0.00 2.00 0.00 0.01 1,697
quote 3.95 -0.35 152.00 3.95 4.05 545.00 12.00 quote 0.01 0.00 1.00 0.00 0.01 1,522
quote 3.55 -0.42 7.00 3.45 3.55 308.00 12.50 quote 0.01 0.00 112.00 0.00 0.01 3,006
quote 3.02 -0.23 183.00 2.98 3.05 1,585 13.00 quote 0.01 0.00 217.00 0.00 0.01 6,681
quote 2.54 -0.25 58.00 2.49 2.55 2,004 13.50 quote 0.01 -0.01 161.00 0.00 0.01 6,938
quote 2.02 -0.27 528.00 1.99 2.06 6,067 14.00 quote 0.01 -0.02 3,605 0.01 0.02 19,222
quote 1.54 -0.29 500.00 1.52 1.55 4,907 14.50 quote 0.04 -0.01 2,985 0.03 0.04 6,179
quote 1.09 -0.25 1,691 1.07 1.14 8,961 15.00 quote 0.08 0.00 7,339 0.07 0.08 7,435
quote 0.69 -0.23 4,151 0.67 0.71 19,132 15.50 quote 0.18 0.0100 13,101 0.17 0.18 12,475
quote 0.40 -0.20 22,470 0.39 0.40 22,914 16.00 quote 0.39 0.06 14,052 0.38 0.39 9,430
16.00 Current price as of 10/25/2021 04:02:21 PM
quote 0.23 -0.13 20,424 0.22 0.23 52,713 16.50 quote 0.71 0.12 1,449 0.71 0.73 3,430
quote 0.13 -0.08 13,751 0.12 0.13 37,546 17.00 quote 1.12 0.19 204.00 1.10 1.14 1,675
quote 0.07 -0.05 5,005 0.07 0.08 7,738 17.50 quote 1.64 0.31 170.00 1.55 1.59 155.00
quote 0.05 -0.03 2,605 0.04 0.05 9,052 18.00 quote 2.07 0.27 97.00 2.01 2.07 160.00
quote 0.03 -0.02 2,003 0.02 0.03 498.00 18.50 quote 2.50 0.27 5.00 2.49 2.55 34.00
quote 0.03 0.00 913.00 0.02 0.03 2,666 19.00 quote 3.10 0.56 6.00 2.95 3.05 4.00
quote 0.01 -0.01 246.00 0.01 0.02 1,242 19.50 quote 4.25 0.00 0.00 3.45 3.55 3.00
quote 0.02 -0.01 267.00 0.01 0.02 814.00 20.00 quote 3.90 0.10 4.00 3.95 4.05 18.00
quote 0.01 -0.01 980.00 0.01 0.02 280.00 20.50 quote 0.00 0.00 0.00 4.45 4.55
quote 0.01 -0.01 445.00 0.00 0.01 638.00 21.00 quote 5.00 0.00 0.00 4.95 5.05 2.00
quote 0.01 0.00 61.00 0.00 0.01 847.00 22.00 quote 5.65 0.00 0.00 5.95 6.05 14.00
quote 0.01 0.00 126.00 0.00 0.01 152.00 23.00 quote 6.65 0.00 0.00 6.95 7.05 9.00
quote 0.01 0.00 1.00 0.00 0.01 6.00 24.00 quote 0.00 0.00 0.00 7.95 8.05
quote 0.01 -0.01 1.00 0.00 0.01 2.00 25.00 quote 8.70 0.00 0.00 8.95 9.05 1.00
quote 0.01 0.00 2.00 0.00 0.01 67.00 30.00 quote 13.85 0.00 1.00 13.95 14.05

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
Link to MarketWatch's Slice.