OPTION CHAIN FOR FORD MOTOR CO.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires May 27, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 9.70 | 0.00 | 1.00 | 9.45 | 9.55 | 3.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.45 | 7.55 | 5.00 | quote | 0.01 | 0.00 | 3.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.45 | 6.55 | 6.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.40 | 5.55 | 7.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.40 | 4.55 | 8.00 | quote | 0.03 | 0.00 | 0.00 | 0.01 | 0.02 | 1.00 | |
| quote | 4.64 | 0.00 | 0.00 | 3.90 | 4.05 | 1.00 | 8.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | |
| quote | 3.85 | 0.00 | 0.00 | 3.45 | 3.55 | 1.00 | 9.00 | quote | 0.01 | -0.01 | 197.00 | 0.01 | 0.02 | 2,025 |
| quote | 2.13 | -0.77 | 8.00 | 2.45 | 2.65 | 24.00 | 10.00 | quote | 0.02 | 0.00 | 1,276 | 0.01 | 0.02 | 2,124 |
| quote | 1.80 | -0.51 | 4.00 | 1.97 | 2.09 | 5.00 | 10.50 | quote | 0.03 | 0.00 | 780.00 | 0.02 | 0.03 | 706.00 |
| quote | 1.46 | -0.53 | 127.00 | 1.53 | 1.60 | 52.00 | 11.00 | quote | 0.06 | 0.03 | 4,993 | 0.05 | 0.06 | 1,989 |
| quote | 1.12 | -0.37 | 228.00 | 1.08 | 1.15 | 105.00 | 11.50 | quote | 0.11 | 0.04 | 6,305 | 0.10 | 0.11 | 2,608 |
| quote | 0.71 | -0.32 | 2,439 | 0.70 | 0.71 | 347.00 | 12.00 | quote | 0.21 | 0.07 | 19,089 | 0.20 | 0.21 | 5,777 |
| quote | 0.40 | -0.22 | 8,408 | 0.39 | 0.40 | 1,026 | 12.50 | quote | 0.39 | 0.14 | 4,974 | 0.38 | 0.40 | 4,958 |
| 12.50 | Current price as of 5/20/2022 04:03:22 PM | |||||||||||||
| quote | 0.19 | -0.17 | 12,051 | 0.18 | 0.19 | 3,166 | 13.00 | quote | 0.69 | 0.21 | 1,927 | 0.67 | 0.70 | 5,122 |
| quote | 0.09 | -0.09 | 7,048 | 0.08 | 0.09 | 6,257 | 13.50 | quote | 1.17 | 0.42 | 1,032 | 1.05 | 1.10 | 1,764 |
| quote | 0.03 | -0.05 | 4,162 | 0.03 | 0.04 | 5,936 | 14.00 | quote | 1.55 | 0.38 | 797.00 | 1.50 | 1.55 | 1,813 |
| quote | 0.01 | -0.03 | 743.00 | 0.01 | 0.02 | 6,891 | 14.50 | quote | 2.05 | 0.59 | 57.00 | 1.97 | 2.05 | 1,102 |
| quote | 0.02 | 0.00 | 1,033 | 0.01 | 0.02 | 80,814 | 15.00 | quote | 2.54 | 0.49 | 289.00 | 2.46 | 2.57 | 74,581 |
| quote | 0.01 | 0.00 | 33.00 | 0.01 | 0.02 | 2,652 | 15.50 | quote | 3.02 | 0.61 | 14.00 | 2.98 | 3.05 | 869.00 |
| quote | 0.01 | 0.00 | 21.00 | 0.00 | 0.01 | 3,960 | 16.00 | quote | 3.65 | 0.60 | 48.00 | 3.45 | 3.60 | 1,404 |
| quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.01 | 2,240 | 16.50 | quote | 4.20 | 0.79 | 13.00 | 3.95 | 4.05 | 156.00 |
| quote | 0.01 | 0.00 | 11.00 | 0.00 | 0.01 | 21,799 | 17.00 | quote | 4.55 | 0.41 | 12.00 | 4.45 | 4.55 | 20,240 |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 1,148 | 17.50 | quote | 5.25 | 0.50 | 21.00 | 4.95 | 5.05 | 61.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1,475 | 18.00 | quote | 5.70 | 0.70 | 7.00 | 5.45 | 5.60 | 66.00 |
| quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.01 | 532.00 | 18.50 | quote | 3.90 | 0.00 | 0.00 | 5.95 | 6.10 | 11.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 605.00 | 19.00 | quote | 6.73 | 0.68 | 3.00 | 6.45 | 6.60 | 255.00 |
| quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.02 | 350.00 | 19.50 | quote | 6.70 | 0.00 | 0.00 | 6.95 | 7.15 | 2.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 347.00 | 20.00 | quote | 7.55 | 0.40 | 5.00 | 7.45 | 7.60 | 67.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 187.00 | 20.50 | quote | 6.85 | 0.00 | 0.00 | 7.95 | 8.10 | 4.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 265.00 | 21.00 | quote | 7.83 | 0.00 | 0.00 | 8.45 | 8.60 | 65.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 121.00 | 21.50 | quote | 6.97 | 0.00 | 0.00 | 8.95 | 9.10 | 1.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 132.00 | 22.00 | quote | 7.45 | 0.00 | 0.00 | 9.45 | 9.60 | 1.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.02 | 96.00 | 23.00 | quote | 9.92 | 0.00 | 0.00 | 10.45 | 10.60 | 3.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 72.00 | 24.00 | quote | 0.00 | 0.00 | 0.00 | 11.45 | 11.60 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 59.00 | 25.00 | quote | 10.25 | 0.00 | 0.00 | 12.45 | 12.60 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | 26.00 | quote | 0.00 | 0.00 | 0.00 | 13.45 | 13.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 17.45 | 17.60 | ||
Show All |
