Bulletin
Investor Alert

New York Markets Open in:

Ford Motor Co.

NYS: F

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

May 18, 2021, 7:33 a.m.

F
/zigman2/quotes/208911460/composite

$

12.26

Change

+0.11 +0.91%

Volume

Volume 86,435

Real time quotes

/zigman2/quotes/208911460/composite

Previous close

$ 12.15

$ 12.15

Change

+0.31 +2.62%

Day low

Day high

$11.79

$12.18

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 7.95 8.35 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 5.75 0.00 0.00 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 4.74 0.00 0.00 5.10 5.20 177.00 7.00 quote 0.01 0.00 0.00 0.00 0.01 1,267
quote 4.12 0.00 0.00 4.60 4.70 109.00 7.50 quote 0.05 0.00 0.00 0.00 0.01 1,280
quote 3.85 0.00 1.00 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 2.87 0.02 1.00 3.10 3.20 151.00 9.00 quote 0.01 0.00 1.00 0.00 0.01 1,509
quote 2.53 0.20 1.00 2.63 2.69 51.00 9.50 quote 0.01 0.00 10.00 0.00 0.01 227.00
quote 2.17 0.32 435.00 2.14 2.18 2,014 10.00 quote 0.01 0.00 29.00 0.00 0.01 12,468
quote 1.61 0.25 106.00 1.60 1.69 1,548 10.50 quote 0.01 -0.01 1,570 0.00 0.01 21,351
quote 1.17 0.28 2,450 1.15 1.18 7,651 11.00 quote 0.02 -0.02 5,348 0.01 0.02 39,168
quote 0.69 0.24 17,802 0.69 0.70 16,571 11.50 quote 0.05 -0.05 6,759 0.04 0.05 18,136
quote 0.30 0.14 45,651 0.29 0.30 58,498 12.00 quote 0.14 -0.17 5,381 0.14 0.15 33,738
12.15 Current price as of 5/17/2021 04:00:19 PM
quote 0.10 0.05 43,758 0.09 0.10 43,911 12.50 quote 0.44 -0.26 618.00 0.43 0.45 2,470
quote 0.04 0.02 12,030 0.03 0.04 47,850 13.00 quote 0.88 -0.32 250.00 0.86 0.90 11,296
quote 0.02 0.01 1,701 0.01 0.02 14,231 13.50 quote 1.67 0.02 3.00 1.34 1.45 57.00
quote 0.01 0.00 603.00 0.00 0.01 24,506 14.00 quote 1.92 -0.33 3.00 1.83 1.88 940.00
quote 0.01 0.00 9.00 0.00 0.01 941.00 14.50 quote 2.50 -0.19 1.00 2.28 2.46 36.00
quote 0.01 0.00 133.00 0.00 0.01 6,425 15.00 quote 3.04 0.04 1.00 2.83 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 -0.01 17.00 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 7.75 8.00 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 8.95 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 10.93 0.00 0.00 11.60 11.85 14.00 0.50 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 11.05 11.30 1.00 quote 0.00 0.00 0.00 0.00 0.04
quote 10.00 0.00 0.00 10.45 10.80 1.00 1.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 10.00 10.35 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 9.05 9.40 3.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 8.60 8.80 3.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 8.00 8.30 4.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 7.60 7.75 4.50 quote 0.00 0.00 0.00 0.00 0.04
quote 6.65 0.00 0.00 7.10 7.20 5.00 quote 0.00 0.00 0.00 0.00 0.04
quote 6.15 0.25 1.00 6.60 6.70 1.00 5.50 quote 0.00 0.00 0.00 0.00 0.03
quote 5.55 0.00 0.00 6.10 6.20 31.00 6.00 quote 0.03 0.00 1.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 5.05 5.30 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 0.09
quote 3.55 0.00 0.00 4.10 4.20 9.00 8.00 quote 0.01 0.00 0.00 0.00 0.03 3.00
quote 3.45 0.30 1.00 3.60 3.70 15.00 8.50 quote 0.00 0.00 0.00 0.00 0.03
quote 3.09 0.61 6.00 3.10 3.20 45.00 9.00 quote 0.01 -0.02 41.00 0.00 0.03 72.00
quote 2.33 0.46 7.00 2.65 2.78 30.00 9.50 quote 0.02 -0.01 220.00 0.01 0.03 1,384
quote 2.10 0.19 15.00 2.13 2.20 241.00 10.00 quote 0.03 0.00 2,161 0.02 0.03 3,239
quote 1.65 0.26 19.00 1.67 1.72 165.00 10.50 quote 0.04 -0.01 281.00 0.03 0.04 3,116
quote 1.21 0.27 204.00 1.20 1.25 1,627 11.00 quote 0.07 -0.04 1,850 0.06 0.07 6,554
quote 0.79 0.21 1,620 0.79 0.81 10,881 11.50 quote 0.14 -0.10 3,965 0.13 0.15 15,378
quote 0.47 0.16 13,410 0.46 0.47 33,483 12.00 quote 0.31 -0.15 6,875 0.30 0.31 7,930
12.15 Current price as of 5/17/2021 04:00:19 PM
quote 0.24 0.09 8,863 0.22 0.24 21,808 12.50 quote 0.59 -0.23 313.00 0.56 0.59 1,712
quote 0.11 0.03 3,651 0.10 0.11 8,376 13.00 quote 1.00 -0.31 41.00 0.93 0.97 158.00
quote 0.05 0.01 949.00 0.04 0.05 3,454 13.50 quote 1.48 -0.65 9.00 1.37 1.42 27.00
quote 0.02 -0.01 296.00 0.02 0.03 1,883 14.00 quote 2.00 -0.20 4.00 1.85 1.89 28.00
quote 0.02 0.00 31.00 0.01 0.02 227.00 14.50 quote 3.11 0.00 0.00 2.30 2.45 1.00
quote 0.01 -0.01 15.00 0.00 0.02 268.00 15.00 quote 3.45 0.00 0.00 2.83 2.96 5.00
quote 0.01 -0.01 176.00 0.00 0.02 715.00 15.50 quote 0.00 0.00 0.00 3.30 3.40
quote 0.02 0.00 0.00 0.00 0.02 229.00 16.00 quote 4.70 0.00 0.00 3.80 3.90 15.00
quote 0.01 0.00 150.00 0.00 0.02 254.00 16.50 quote 5.15 0.00 0.00 4.30 4.40 1.00
quote 0.01 0.00 0.00 0.00 0.01 1,771 17.00 quote 0.00 0.00 0.00 4.80 4.90
quote 0.01 0.00 0.00 0.00 0.03 883.00 17.50 quote 0.00 0.00 0.00 5.30 5.40
quote 0.03 0.00 0.00 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 0.01 2,659 18.50 quote 0.00 0.00 0.00 6.30 6.40

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

January, 2023 Options

Show
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.