Bulletin
Investor Alert

Ford Motor Co.

NYS: F

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 20, 2022, 7:59 p.m.

F
/zigman2/quotes/208911460/composite

$

12.50

Change

0.00 0.00%

Volume

Volume 2.20m

Quotes are delayed by 20 min

/zigman2/quotes/208911460/composite

Previous close

$ 12.85

$ 12.50

Change

-0.35 -2.72%

Day low

Day high

$12.07

$13.12

Open

52 week low

52 week high

$12.07

$25.87

Open

OPTION CHAIN FOR FORD MOTOR CO.

In-the-money

May, 2022 Options

Hide
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

June, 2022 Options

Show

July, 2022 Options

Show

September, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

June, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.