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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.17 | 12.45 | 13.25 | 13.00 | 0.00 | 0.00% | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:30 PM EST |
| 1.17 | 10.50 | 13.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 2.17 | 9.20 | 11.65 | 10.75 | +0.79 | +7.94% | 1 | 7 | 2.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 3.17 | 8.50 | 11.40 | 9.50 | 0.00 | 0.00% | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 3:59:30 PM EST |
| 4.17 | 7.60 | 9.60 | 9.05 | 0.00 | 0.00% | 0 | 118 | 1.83 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:30 PM EST |
| 4.82 | 7.05 | 8.00 | 7.95 | 0.00 | 0.00% | 0 | 59 | 1.61 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:30 PM EST |
| 5.82 | 5.95 | 7.95 | % | 0 | 15 | 1.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 7.17 | 4.10 | 6.55 | 5.40 | 0.00 | 0.00% | 0 | 422 | 1.01 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:30 PM EST |
| 9.17 | 2.93 | 4.45 | 3.75 | 0.00 | 0.00% | 38 | 4,767 | 0.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 9.82 | 2.88 | 3.10 | 3.15 | +0.08 | +2.61% | 50 | 7,271 | 0.53 | 1.00 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 10.82 | 1.99 | 2.06 | 2.08 | -0.18 | -7.97% | 27 | 11,961 | 0.42 | 0.91 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 11.17 | 1.63 | 1.71 | 1.75 | +0.03 | +1.75% | 5 | 16,866 | 0.33 | 0.86 | 0.14 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 11.82 | 1.05 | 1.17 | 1.16 | -0.25 | -17.73% | 318 | 16,866 | 0.31 | 0.75 | 0.21 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 12.82 | 0.53 | 0.54 | 0.54 | -0.15 | -21.74% | 858 | 49,836 | 0.30 | 0.50 | 0.29 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 13.82 | 0.20 | 0.21 | 0.21 | -0.09 | -30.00% | 1,065 | 50,559 | 0.29 | 0.23 | 0.23 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 14.17 | 0.13 | 0.15 | 0.15 | -0.06 | -28.58% | 318 | 44,588 | 0.29 | 0.18 | 0.19 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 14.82 | 0.07 | 0.08 | 0.08 | -0.04 | -33.34% | 277 | 54,056 | 0.30 | 0.11 | 0.13 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 15.82 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 101 | 51,749 | 0.33 | 0.05 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 16.17 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 601 | 16,619 | 0.33 | 0.04 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 16.82 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 14 | 1,416 | 0.35 | 0.03 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 17.82 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 1,222 | 0.41 | 0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 18.82 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 901 | 0.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 19.17 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 25 | 8,769 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 19.82 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 51 | 3,925 | 0.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 21.17 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 10 | 3,765 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 24.17 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 4 | 9,203 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 29.17 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11,269 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.17 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8,362 | 0.00 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 3:59:30 PM EST |
| 1.17 | 0.00 | 0.01 | % | 0 | 783 | 2.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 2.17 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 972 | 1.89 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:30 PM EST |
| 3.17 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 456 | 1.49 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 3:59:30 PM EST |
| 4.17 | 0.00 | 0.01 | % | 0 | 1,882 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 4.82 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,740 | 1.16 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:30 PM EST |
| 5.82 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 1,354 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 7.17 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 27 | 7,619 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 9.17 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 20 | 58,948 | 0.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 9.82 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 276 | 44,754 | 0.42 | 0.00 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 10.82 | 0.08 | 0.09 | 0.08 | +0.01 | +14.29% | 23 | 16,322 | 0.34 | -0.09 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 11.17 | 0.11 | 0.12 | 0.12 | +0.02 | +20.00% | 479 | 97,682 | 0.32 | -0.14 | 0.14 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 11.82 | 0.23 | 0.25 | 0.24 | +0.05 | +26.32% | 1,144 | 32,740 | 0.31 | -0.25 | 0.21 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 12.82 | 0.62 | 0.64 | 0.62 | +0.10 | +19.24% | 10,901 | 17,755 | 0.29 | -0.50 | 0.29 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 13.82 | 1.28 | 1.85 | 1.30 | +0.17 | +15.05% | 12 | 2,692 | 0.30 | -0.77 | 0.23 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 14.17 | 1.57 | 1.78 | 1.62 | 0.00 | 0.00% | 0 | 19,373 | 0.33 | -0.82 | 0.19 | 0.00 | 4/25/2024 | 4/26/2024 3:59:30 PM EST |
| 14.82 | 1.97 | 2.67 | 2.14 | -0.02 | -0.93% | 10 | 11,120 | 0.44 | -0.89 | 0.13 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 15.82 | 1.64 | 3.60 | 3.10 | -1.25 | -28.74% | 1 | 519 | 0.83 | -0.95 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 16.17 | 2.91 | 4.55 | 3.25 | 0.00 | 0.00% | 0 | 341 | 0.43 | -0.96 | 0.05 | 0.00 | 4/10/2024 | 4/26/2024 3:59:30 PM EST |
| 16.82 | 4.15 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 122 | 0.48 | -0.97 | 0.04 | 0.00 | 4/12/2024 | 4/26/2024 3:59:30 PM EST |
| 17.82 | 4.15 | 5.20 | 5.05 | 0.00 | 0.00% | 0 | 30 | 0.52 | -0.99 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 3:59:30 PM EST |
| 18.82 | 6.10 | 7.15 | 6.05 | 0.00 | 0.00% | 0 | 8 | 0.90 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:30 PM EST |
| 19.17 | 6.45 | 8.20 | 6.40 | 0.00 | 0.00% | 0 | 6 | 0.69 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:30 PM EST |
| 19.82 | 7.10 | 8.85 | 7.75 | 0.00 | 0.00% | 0 | 45 | 0.74 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:30 PM EST |
| 21.17 | 8.45 | 9.55 | 8.25 | 0.00 | 0.00% | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:30 PM EST |
| 24.17 | 11.45 | 12.40 | 11.60 | 0.00 | 0.00% | 0 | 2 | 0.96 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:30 PM EST |
| 29.17 | 16.10 | 17.80 | 16.40 | 0.00 | 0.00% | 0 | 14 | 1.24 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:30 PM EST |