Options Chain for FORD MTR CO COM (F) - $11.07 as of 11/20/2024 4:02:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.82 | 7.60 | 8.55 | 7.83 | -0.36 | -4.40% | 5 | 3 | 2.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 4.82 | 5.40 | 6.00 | 6.00 | 0.00 | 0.00% | 0 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:54 PM EST |
| 5.00 | 5.70 | 5.80 | 5.74 | -0.42 | -6.82% | 1 | 25 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 5.50 | 5.20 | 5.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 6.00 | 4.70 | 4.80 | 4.90 | -0.20 | -3.93% | 2 | 38 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 6.50 | 4.20 | 4.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 7.00 | 3.70 | 3.80 | 3.72 | -0.38 | -9.27% | 2 | 40 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 7.50 | 2.91 | 3.35 | % | 0 | 0 | 0.87 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 7.82 | 2.93 | 3.00 | 3.02 | -0.36 | -10.66% | 1 | 110 | 0.89 | 0.99 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 8.00 | 2.16 | 3.20 | 2.87 | -0.39 | -11.97% | 22 | 198 | 0.65 | 0.98 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 8.50 | 2.23 | 2.49 | 2.34 | % | 46 | 0 | 0.56 | 0.96 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 9.00 | 1.63 | 1.85 | 1.80 | -0.49 | -21.40% | 10 | 242 | 0.29 | 0.94 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 9.50 | 1.30 | 1.49 | 1.29 | % | 9 | 0 | 0.51 | 0.91 | 0.16 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 9.82 | 1.01 | 1.45 | 1.00 | -0.50 | -33.34% | 164 | 5,097 | 0.35 | 0.86 | 0.24 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 0.86 | 0.90 | 0.87 | -0.30 | -25.65% | 110 | 6,606 | 0.32 | 0.82 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 10.50 | 0.50 | 0.53 | 0.50 | -0.24 | -32.44% | 458 | 9 | 0.30 | 0.64 | 0.43 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 0.25 | 0.26 | 0.25 | -0.16 | -39.03% | 7,013 | 41,789 | 0.29 | 0.41 | 0.44 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 11.50 | 0.11 | 0.12 | 0.11 | -0.09 | -45.00% | 1,124 | 4,482 | 0.29 | 0.23 | 0.33 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 11.82 | 0.07 | 0.08 | 0.07 | -0.06 | -46.16% | 634 | 33,892 | 0.31 | 0.15 | 0.25 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 12.00 | 0.05 | 0.06 | 0.06 | -0.03 | -33.34% | 1,684 | 52,285 | 0.31 | 0.12 | 0.20 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 12.50 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 36 | 330 | 0.35 | 0.07 | 0.12 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 866 | 51,712 | 0.39 | 0.04 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 33 | 14 | 0.41 | 0.02 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 2 | 23,504 | 0.47 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 14.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 14.82 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 228 | 32,961 | 0.55 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 275 | 9,169 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 16.82 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 12,013 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 17.00 | 0.00 | 0.01 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 13,503 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 19.00 | 0.00 | 0.06 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 19.82 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 10,877 | 1.12 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 21.82 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 11 | 1,916 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.82 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 125 | 2.20 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:54 PM EST |
| 4.82 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 433 | 1.36 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 5.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 244 | 1.18 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 3:59:54 PM EST |
| 5.50 | 0.00 | 0.02 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 657 | 0.92 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 6.50 | 0.00 | 0.06 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 1 | 545 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 7.82 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 56 | 13,687 | 0.57 | -0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 8.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 7 | 4,637 | 0.54 | -0.02 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 8.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 4 | 666 | 0.44 | -0.04 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 27 | 16,129 | 0.39 | -0.06 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 9.50 | 0.05 | 0.06 | 0.05 | +0.02 | +66.67% | 188 | 793 | 0.36 | -0.09 | 0.16 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 9.82 | 0.08 | 0.09 | 0.09 | +0.05 | +125.00% | 59 | 39,430 | 0.33 | -0.14 | 0.24 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 0.10 | 0.11 | 0.11 | +0.05 | +83.34% | 743 | 23,977 | 0.31 | -0.18 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 10.50 | 0.24 | 0.25 | 0.25 | +0.12 | +92.31% | 4,083 | 4,868 | 0.30 | -0.36 | 0.43 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 0.48 | 0.49 | 0.50 | +0.20 | +66.67% | 1,216 | 33,227 | 0.28 | -0.59 | 0.44 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 11.50 | 0.83 | 0.87 | 0.89 | +0.29 | +48.34% | 36 | 231 | 0.29 | -0.77 | 0.33 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 11.82 | 1.11 | 1.15 | 1.15 | +0.28 | +32.19% | 110 | 47,587 | 0.30 | -0.85 | 0.25 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 12.00 | 1.25 | 1.32 | 1.33 | +0.39 | +41.49% | 35 | 502 | 0.42 | -0.88 | 0.20 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 12.50 | 1.76 | 1.82 | 1.68 | % | 1 | 0 | 0.44 | -0.93 | 0.12 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 13.00 | 1.90 | 2.30 | 2.33 | +0.46 | +24.60% | 88 | 6,632 | 0.47 | -0.96 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 13.50 | 2.64 | 2.81 | % | 0 | 0 | 0.59 | -0.98 | 0.04 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 14.00 | 3.20 | 3.30 | 2.88 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.99 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 14.50 | 3.75 | 3.80 | % | 0 | 0 | 0.72 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 14.82 | 3.45 | 4.15 | 3.74 | 0.00 | 0.00% | 0 | 75 | 0.70 | -1.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 15.00 | 4.20 | 4.30 | 3.86 | 0.00 | 0.00% | 0 | 2 | 0.78 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 15.50 | 4.70 | 4.80 | 4.25 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 16.00 | 5.20 | 5.35 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 16.82 | 6.05 | 6.15 | 5.56 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 17.00 | 5.80 | 6.35 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 18.00 | 7.20 | 7.35 | 6.88 | 0.00 | 0.00% | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 19.00 | 8.20 | 8.35 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 19.82 | 9.05 | 9.15 | 8.90 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 3:59:54 PM EST |
| 21.82 | 10.45 | 11.15 | 10.75 | 0.00 | 0.00% | 0 | 2 | 1.32 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |