Options Chain for FORD MTR CO DEL COM (F) - $13.04 as of 4/26/2024 3:12:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.82 | 8.55 | 11.00 | 10.46 | 0.00 | 0.00% | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:30 PM EST |
| 3.82 | 8.55 | 10.00 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 4.82 | 6.95 | 9.00 | 7.30 | 0.00 | 0.00% | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:30 PM EST |
| 5.82 | 5.95 | 8.00 | 7.41 | 0.00 | 0.00% | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:30 PM EST |
| 6.82 | 4.95 | 7.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 7.00 | 4.75 | 5.85 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 7.50 | 4.80 | 5.35 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 7.82 | 3.95 | 6.00 | 5.08 | 0.00 | 0.00% | 0 | 10 | 1.47 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 8.00 | 3.75 | 4.85 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 8.50 | 3.25 | 4.35 | 4.00 | % | 20 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST | |
| 8.82 | 3.80 | 4.45 | 4.10 | +0.05 | +1.24% | 2 | 134 | 1.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 9.00 | 3.55 | 3.85 | 3.97 | 0.00 | 0.00% | 0 | 175 | 1.06 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 9.50 | 2.97 | 3.35 | 3.15 | 0.00 | 0.00% | 0 | 366 | 1.90 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:30 PM EST |
| 9.82 | 2.89 | 4.00 | 3.15 | 0.00 | 0.00% | 0 | 1,221 | 0.89 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:30 PM EST |
| 10.00 | 2.53 | 4.15 | 2.68 | -0.22 | -7.59% | 1 | 725 | 0.54 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 10.50 | 2.02 | 2.37 | 2.46 | 0.00 | 0.00% | 0 | 1,197 | 0.71 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 10.82 | 1.77 | 2.40 | 2.04 | -0.18 | -8.11% | 5 | 2,104 | 0.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 11.00 | 1.68 | 2.42 | 1.86 | -0.13 | -6.54% | 4 | 395 | 1.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 11.50 | 1.30 | 1.55 | 1.46 | -0.19 | -11.52% | 1 | 34 | 0.39 | 0.95 | 0.22 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 11.82 | 0.98 | 1.03 | 1.00 | -0.25 | -20.00% | 89 | 17,969 | 0.35 | 0.87 | 0.30 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 12.00 | 0.75 | 0.93 | 0.93 | -0.12 | -11.43% | 41 | 140 | 0.34 | 0.81 | 0.34 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 12.50 | 0.47 | 0.50 | 0.48 | -0.18 | -27.28% | 1,226 | 675 | 0.31 | 0.62 | 0.45 | -0.01 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 12.82 | 0.30 | 0.32 | 0.31 | -0.18 | -36.74% | 4,154 | 44,940 | 0.30 | 0.47 | 0.47 | -0.01 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 13.00 | 0.23 | 0.24 | 0.24 | -0.13 | -35.14% | 9,146 | 8,433 | 0.29 | 0.39 | 0.45 | -0.01 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 13.50 | 0.10 | 0.11 | 0.10 | -0.08 | -44.45% | 576 | 4,288 | 0.30 | 0.21 | 0.32 | -0.01 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 13.82 | 0.06 | 0.07 | 0.06 | -0.05 | -45.46% | 997 | 26,325 | 0.31 | 0.14 | 0.23 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 14.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 363 | 6,373 | 0.31 | 0.11 | 0.19 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 14.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 360 | 1,880 | 0.34 | 0.05 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 14.82 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 153 | 48,553 | 0.35 | 0.03 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 15.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 4 | 563 | 0.37 | 0.02 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 202 | 41 | 0.40 | 0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 15.82 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,001 | 0.44 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:30 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 20 | 0.46 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 16.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:30 PM EST |
| 16.82 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 917 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:30 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.62 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 17.50 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 51 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:30 PM EST |
| 17.82 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 545 | 0.70 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:30 PM EST |
| 18.82 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 890 | 0.88 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:30 PM EST |
| 19.82 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 333 | 0.80 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:30 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 3.82 | 0.00 | 0.01 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 4.82 | 0.00 | 0.01 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 5.82 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 35 | 1.41 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:30 PM EST |
| 6.82 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,047 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:30 PM EST |
| 7.00 | 0.00 | 0.07 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 7.50 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 7.82 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 4,695 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:30 PM EST |
| 8.00 | 0.00 | 0.47 | 0.02 | 0.00 | 0.00% | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:30 PM EST |
| 8.50 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:30 PM EST |
| 8.82 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,586 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:30 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,167 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 9.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 210 | 952 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 9.82 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 5 | 10,345 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 10.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 2 | 642 | 0.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 10.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 16 | 1,122 | 0.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 10.82 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 20,021 | 32,585 | 0.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 11.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 1,507 | 279 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 11.50 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 33 | 10,163 | 0.34 | -0.05 | 0.22 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 11.82 | 0.09 | 0.10 | 0.09 | +0.01 | +12.50% | 12,456 | 26,930 | 0.33 | -0.13 | 0.30 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 12.00 | 0.12 | 0.14 | 0.12 | +0.02 | +20.00% | 3,000 | 14,827 | 0.31 | -0.19 | 0.34 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 12.50 | 0.27 | 0.29 | 0.27 | +0.06 | +28.58% | 276 | 7,716 | 0.30 | -0.38 | 0.45 | -0.01 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 12.82 | 0.43 | 0.45 | 0.43 | +0.12 | +38.71% | 17,925 | 19,864 | 0.31 | -0.53 | 0.47 | -0.01 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 13.00 | 0.54 | 0.57 | 0.54 | +0.13 | +31.71% | 12,140 | 1,305 | 0.31 | -0.61 | 0.45 | -0.01 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 13.50 | 0.73 | 1.06 | 0.86 | +0.10 | +13.16% | 110 | 27 | 0.33 | -0.79 | 0.32 | -0.01 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 13.82 | 1.19 | 1.31 | 1.14 | -0.08 | -6.56% | 39 | 2,854 | 0.35 | -0.86 | 0.23 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 14.00 | 1.15 | 1.42 | 1.19 | -0.21 | -15.00% | 21 | 23 | 0.70 | -0.89 | 0.19 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 14.50 | 1.63 | 2.08 | 1.98 | +0.21 | +11.87% | 4 | 7 | 0.46 | -0.95 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 14.82 | 2.13 | 2.78 | 2.08 | 0.00 | 0.00% | 0 | 1,925 | 0.20 | -0.97 | 0.07 | 0.00 | 4/24/2024 | 4/26/2024 3:59:30 PM EST |
| 15.00 | 2.23 | 2.45 | 2.13 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.98 | 0.05 | 0.00 | 4/24/2024 | 4/26/2024 3:59:30 PM EST |
| 15.50 | 2.42 | 3.30 | % | 0 | 0 | 0.59 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 15.82 | 2.65 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 1,254 | 0.69 | -1.00 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 3:59:30 PM EST |
| 16.00 | 3.20 | 4.55 | % | 0 | 0 | 0.66 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 16.50 | 2.96 | 4.25 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 16.82 | 4.10 | 5.20 | 3.85 | 0.00 | 0.00% | 0 | 6 | 0.84 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:30 PM EST |
| 17.00 | 2.83 | 5.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 17.50 | 3.60 | 4.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 17.82 | 4.85 | 6.15 | 5.60 | 0.00 | 0.00% | 0 | 140 | 0.81 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:30 PM EST |
| 18.82 | 6.10 | 7.20 | 6.15 | 0.00 | 0.00% | 0 | 37 | 0.93 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:30 PM EST |
| 19.82 | 7.10 | 8.20 | 7.45 | 0.00 | 0.00% | 0 | 192 | 1.05 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:30 PM EST |