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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.50 | 5.95 | 5.95 | % | 1 | 0 | 8.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 5.50 | 4.90 | 5.70 | 5.75 | 0.00 | 0.00% | 0 | 3 | 9.67 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 6.00 | 4.40 | 5.00 | 5.13 | 0.00 | 0.00% | 0 | 6 | 7.27 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 6.50 | 3.90 | 4.50 | 4.20 | -0.15 | -3.45% | 1 | 3 | 6.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 7.00 | 3.05 | 4.00 | 3.49 | 0.00 | 0.00% | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 7.50 | 3.20 | 3.85 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 8.00 | 2.49 | 2.96 | 2.91 | -0.19 | -6.13% | 30 | 224 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 8.50 | 1.99 | 2.63 | 2.69 | 0.00 | 0.00% | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 9.00 | 1.49 | 1.90 | 1.72 | -0.32 | -15.69% | 3 | 53 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 9.50 | 0.99 | 1.30 | 1.16 | -0.58 | -33.34% | 57 | 118 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 0.47 | 0.83 | 0.68 | -0.38 | -35.85% | 71 | 605 | 1.26 | 0.99 | 0.14 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 10.50 | 0.25 | 0.28 | 0.28 | -0.30 | -51.73% | 2,295 | 654 | 0.40 | 0.78 | 1.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | -0.13 | -76.48% | 22,010 | 19,931 | 0.40 | 0.19 | 0.82 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 3,293 | 33,306 | 0.64 | 0.01 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 297 | 33,747 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 8,501 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15 | 1,747 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,674 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,884 | 1.73 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 449 | 1.92 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4,274 | 2.10 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 28 | 2.27 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 16.00 | 0.00 | 0.01 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.06 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 4 | 3.27 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 5.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 6.50 | 0.00 | 0.04 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 50 | 3.68 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:54 PM EST |
| 7.50 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 204 | 3.18 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 137 | 1.93 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 8.50 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 151 | 2.24 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 376 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11 | 5,393 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 601 | 7,166 | 0.57 | -0.01 | 0.14 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 10.50 | 0.03 | 0.04 | 0.03 | +0.01 | +50.00% | 4,763 | 9,431 | 0.37 | -0.22 | 1.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 0.29 | 0.31 | 0.29 | +0.19 | +190.00% | 6,905 | 14,670 | 0.35 | -0.81 | 0.82 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 11.50 | 0.73 | 0.80 | 0.81 | +0.35 | +76.09% | 466 | 6,750 | 0.81 | -0.99 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 12.00 | 1.26 | 1.29 | 1.32 | +0.38 | +40.43% | 148 | 737 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 12.50 | 1.55 | 1.80 | 1.82 | +0.34 | +22.98% | 21 | 120 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 13.00 | 2.05 | 2.30 | 2.33 | +0.43 | +22.64% | 10 | 50 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 13.50 | 2.61 | 2.82 | 2.79 | +0.34 | +13.88% | 10 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 14.00 | 3.20 | 3.30 | 2.87 | 0.00 | 0.00% | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 14.50 | 3.70 | 3.80 | 3.33 | 0.00 | 0.00% | 0 | 4 | 2.50 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 15.00 | 4.25 | 4.30 | 3.80 | 0.00 | 0.00% | 0 | 2 | 2.71 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 15.50 | 4.70 | 4.80 | 4.16 | 0.00 | 0.00% | 0 | 6 | 2.91 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 16.00 | 5.20 | 5.35 | 4.75 | 0.00 | 0.00% | 0 | 8 | 3.10 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 17.00 | 6.20 | 6.40 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 18.00 | 7.20 | 7.40 | 6.90 | 0.00 | 0.00% | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 19.00 | 8.20 | 8.40 | 7.90 | 0.00 | 0.00% | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |