13.95
  Price2.92%   -0.42
(After Hours: 13.95 0 +0.00%)

Summary

Expiration Date No. Call Contracts No. Put Contracts
2021-08-06
63,279
($1,430,380)
29,899
($877,036)
2021-08-13
12,964
($358,585)
9,279
($285,770)
2021-08-20
66,446
($2,126,356)
5,737
($227,936)
2021-08-27
3,362
($136,227)
908
($69,273)
2021-09-03
3,792
($125,502)
1,104
($50,174)
2021-09-17
19,253
($1,159,050)
4,998
($303,251)
2021-10-15
5,850
($476,284)
1,624
($122,142)
2021-11-19
4,601
($503,670)
1,332
($199,884)
2021-12-17
5,479
($604,155)
1,113
($119,956)
2022-01-21
38,745
($4,755,130)
3,693
($362,794)
2022-03-18
9,345
($871,243)
2,257
($379,126)
2022-06-17
8,850
($823,451)
1,035
($68,961)
2022-09-16
456
($88,719)
204
($22,716)
2023-01-20
9,706
($2,288,768)
668
($211,307)
Calls Options of F for 2021-08-06 (Expired in 4 days)
Strike Price Change % Change Volume Open Int
5.00 8.95 -0.45 -4.79% 2 7
6.00 8.05 -0.35 -4.17% 0 0
7.00 6.97 -0.43 -5.74% 1 2
8.00 6.00 -0.40 -6.25% 0 0
9.00 4.97 -0.43 -7.87% 2 3
9.50 4.55 -0.35 -7.14% 3 3
10.00 4.08 -0.33 -7.39% 16 43
10.50 3.52 -0.38 -9.62% 2 15
11.00 3.03 -0.38 -11.03% 5 43
11.50 2.51 -0.42 -14.16% 2 26
12.00 2.02 -0.38 -16.04% 897 630
12.50 1.48 -0.44 -22.72% 89 784
13.00 0.99 -0.42 -29.79% 592 1,191
13.50 0.57 -0.38 -39.68% 2,758 3,297
14.00 0.26 -0.27 -50.94% 30,358 14,474
14.50 0.11 -0.14 -58.00% 14,273 7,684
15.00 0.06 -0.06 -52.17% 10,197 19,644
15.50 0.04 -0.03 -46.15% 1,590 6,284
16.00 0.03 -0.02 -44.44% 1,739 16,574
16.50 0.03 -0.01 -28.57% 399 3,759
17.00 0.01 -0.01 -40.00% 40 2,750
17.50 0.01 -0.01 -40.00% 1 288
18.00 0.01 -0.01 -25.00% 174 527
18.50 0.01 -0.01 -66.67% 5 530
19.00 0.01 -0.01 -66.67% 25 544
19.50 0.01 -0.01 -66.67% 5 564
20.00 0.01 0.00 0.00% 4 612
20.50 0.01 -0.01 -50.00% 176 274
21.00 0.01 -0.01 -50.00% 227 556
22.00 0.01 -0.01 -50.00% 175 184
23.00 0.01 -0.01 -50.00% 15 27
24.00 0.01 0.00 0.00% 3 27
25.00 0.01 0.01 +100.00% 0 49
26.00 0.01 0.01 +100.00% 0 0
27.00 0.01 0.01 +100.00% 0 0
28.00 0.01 0.01 +100.00% 0 0
29.00 0.01 0.01 +100.00% 0 0
30.00 0.01 0.00 0.00% 100 212
Puts Options of F for 2021-08-06 (Expired in 4 days)
Strike Price Change % Change Volume Open Int
5.00
0.01 0.00 0.00% 1 2
6.00
0.01 0.00 0.00% 0 0
7.00
0.01 0.00 0.00% 0 24
8.00
0.01 0.00 0.00% 0 32
9.00
0.01 0.00 0.00% 2 34
9.50
0.01 0.01 +100.00% 1 1
10.00
0.01 -0.01 -50.00% 230 1,080
10.50
0.01 0.00 0.00% 1 3,915
11.00
0.01 0.00 0.00% 3 496
11.50
0.01 0.00 0.00% 544 1,648
12.00
0.01 -0.01 -66.67% 53 2,971
12.50
0.01 0.00 0.00% 2,655 1,986
13.00
0.04 0.02 +80.00% 4,012 3,399
13.50
0.11 0.06 +109.09% 7,736 3,899
14.00
0.30 0.16 +110.34% 9,165 3,936
14.50
0.66 0.30 +81.94% 4,061 3,100
15.00
1.10 0.38 +51.72% 1,357 1,826
15.50
1.58 0.44 +38.43% 99 264
16.00
2.08 0.42 +25.38% 169 402
16.50
2.58 0.44 +20.51% 5 33
17.00
3.05 0.41 +15.53% 12 84
17.50
3.60 0.45 +14.29% 8 2
18.00
4.08 0.42 +11.64% 4 2
18.50
4.65 0.50 +12.05% 0 0
19.00
5.12 0.50 +10.81% 0 3
19.50
5.65 0.55 +10.78% 0 0
20.00
6.10 0.50 +8.93% 2 12
20.50
6.62 0.55 +9.05% 0 0
21.00
7.08 0.48 +7.20% 2 0
22.00
8.12 0.53 +6.91% 0 0
23.00
9.10 0.50 +5.81% 0 0
24.00
10.10 0.50 +5.21% 3 0
25.00
11.10 0.50 +4.72% 1 9
26.00
12.12 0.52 +4.53% 0 0
27.00
13.12 0.52 +4.17% 3 0
28.00
14.15 0.55 +4.04% 0 0
29.00
15.15 0.55 +3.77% 0 1
30.00
16.10 0.50 +3.21% 0 0
Ford Motor Company designs, manufactures, markets, and services a range of Ford cars, trucks, sport utility vehicles, and electrified vehicles; and Lincoln luxury vehicles worldwide. Its Automotive segment sells Ford and Lincoln vehicles, service parts, and accessories through distributors and dealers, as well as through dealerships to fleet customers, including commercial fleet customers, daily rental car companies, and governments. The company's Financial Services segment offers various automotive financing products to and through automotive dealers. Its financing products comprise retail installment sale contracts for new and used vehicles; and direct financing leases for new vehicles to retail and commercial customers, such as leasing companies, government entities, daily rental companies, and fleet customers. This segment also offers wholesale loans to dealers to finance the purchase of vehicle inventory; and loans to dealers to finance working capital and improvement of dealership facilities, purchase dealership real estate, and other dealer vehicle programs. The company has a strategic collaboration with Panasonic Corporation of North America and Qualcomm Technologies. Ford Motor Company was founded in 1903 and is based in Dearborn, Michigan.
Cap:    |  Volume (24h):