Options Chain for FORD MTR CO DEL COM (F) - $13.00 as of 3/28/2024 6:00:15 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
7.00 | 5.25 | 6.85 | 5.30 | 0.00 | 0.00% | 0 | 5 | 5.60 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 3:59:58 PM EST |
7.50 | 4.75 | 5.85 | 5.35 | 0.00 | 0.00% | 0 | 14 | 2.24 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:58 PM EST |
8.00 | 4.45 | 5.35 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
8.50 | 3.75 | 4.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
9.00 | 3.25 | 4.75 | 4.18 | +0.27 | +6.91% | 5 | 14 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
9.50 | 2.96 | 4.45 | 3.40 | 0.00 | 0.00% | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:58 PM EST |
10.00 | 3.00 | 3.35 | 3.20 | +0.15 | +4.92% | 6 | 101 | 1.44 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
10.50 | 2.57 | 3.10 | 2.67 | -0.19 | -6.65% | 26 | 11 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
11.00 | 2.27 | 2.54 | 2.22 | +0.28 | +14.44% | 1 | 110 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
11.50 | 1.72 | 1.93 | 1.71 | +0.11 | +6.88% | 21 | 205 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
12.00 | 1.17 | 1.53 | 1.31 | +0.27 | +25.97% | 144 | 1,178 | 1.14 | 0.99 | 0.03 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
12.50 | 0.72 | 0.85 | 0.84 | +0.21 | +33.34% | 1,969 | 6,745 | 0.29 | 0.93 | 0.23 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
13.00 | 0.37 | 0.40 | 0.39 | +0.14 | +56.00% | 10,575 | 20,038 | 0.26 | 0.72 | 0.63 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
13.50 | 0.11 | 0.12 | 0.11 | +0.04 | +57.15% | 6,916 | 6,113 | 0.25 | 0.35 | 0.75 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
14.00 | 0.02 | 0.03 | 0.03 | +0.02 | +200.00% | 1,617 | 1,542 | 0.27 | 0.07 | 0.30 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
14.50 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 313 | 1,677 | 0.35 | 0.01 | 0.04 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 72 | 641 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 25 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 411 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
16.50 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:58 PM EST |
17.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 3:59:58 PM EST |
18.00 | 0.00 | 0.01 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:58 PM EST |
7.50 | 0.00 | 0.01 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
8.00 | 0.00 | 0.01 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 3:59:58 PM EST |
9.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:59:58 PM EST |
9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 154 | 1.06 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:59:58 PM EST |
10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 445 | 0.92 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:58 PM EST |
10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 478 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:58 PM EST |
11.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 8 | 938 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
11.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 423 | 10,819 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
12.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 1,386 | 3,559 | 0.41 | -0.01 | 0.03 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
12.50 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 1,871 | 4,786 | 0.34 | -0.07 | 0.23 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
13.00 | 0.09 | 0.10 | 0.09 | -0.09 | -50.00% | 4,812 | 5,468 | 0.27 | -0.28 | 0.63 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
13.50 | 0.31 | 0.34 | 0.31 | -0.19 | -38.00% | 1,637 | 269 | 0.24 | -0.65 | 0.75 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
14.00 | 0.72 | 0.74 | 0.73 | -0.25 | -25.51% | 654 | 458 | 0.26 | -0.93 | 0.30 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
14.50 | 0.97 | 1.41 | 1.52 | 0.00 | 0.00% | 0 | 9 | 1.20 | -0.99 | 0.04 | 0.00 | 3/27/2024 | 3/28/2024 3:59:58 PM EST |
15.00 | 1.48 | 2.65 | 2.07 | 0.00 | 0.00% | 0 | 3 | 1.57 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:58 PM EST |
15.50 | 1.99 | 2.45 | 2.28 | -0.22 | -8.80% | 22 | 11 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
16.00 | 2.52 | 2.93 | 3.02 | 0.00 | 0.00% | 0 | 7 | 1.14 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:58 PM EST |
16.50 | 3.15 | 4.10 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:58 PM EST |
17.00 | 3.65 | 4.70 | 4.15 | 0.00 | 0.00% | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:58 PM EST |
18.00 | 4.65 | 5.55 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST |