$11.92
0.181.53%
al cierre: -
$11.94
0.020.16%
After hour: 7:59 PM EDT
Comments
Loading...
Ford Motor (NYSE:F) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Ford Motor a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Ford Motor..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price8.96Oct 17, 2025
Change
0.161.82%
Bid8.6
Ask9.25
volume4
Intrest18
Strike
3
3
Last Price0.01Oct 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest47
Last Price7.88Oct 17, 2025
Change
0.222.87%
Bid7.55
Ask8.4
volume1
Intrest9
Strike
4
4
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price6.96Oct 17, 2025
Change
0.213.11%
Bid6.4
Ask7.1
volume1
Intrest11
Strike
5
5
Last Price0.01Sep 02, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price5.89Oct 17, 2025
Change
0.111.9%
Bid5.35
Ask6.35
volume2
Intrest10
Strike
6
6
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest101
Last Price5.22Oct 16, 2025
Change
-0%
Bid5.1
Ask6
volume0
Intrest5
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price4.66Oct 16, 2025
Change
-0%
Bid4.7
Ask5.1
volume0
Intrest24
Strike
7
7
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest528
Last Price4.12Oct 16, 2025
Change
-0%
Bid4.1
Ask4.6
volume0
Intrest5
Strike
7.5
7.5
Last Price0.02Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Last Price3.75Oct 17, 2025
Change
0.030.81%
Bid3.25
Ask4.6
volume1
Intrest36
Strike
8
8
Last Price0.01Oct 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5379
Last Price3.2Oct 16, 2025
Change
-0%
Bid3.1
Ask3.85
volume0
Intrest13
Strike
8.5
8.5
Last Price0.01Sep 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1730
Last Price3.1Oct 17, 2025
Change
0.289.93%
Bid2.75
Ask3
volume7
Intrest59
Strike
9
9
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest7803
Last Price2.31Oct 17, 2025
Change
0.083.59%
Bid2.31
Ask2.62
volume6
Intrest11
Strike
9.5
9.5
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest526
Last Price1.92Oct 17, 2025
Change
0.2414.29%
Bid1.82
Ask2
volume162
Intrest4117
Strike
10
10
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest5523
Last Price1.43Oct 17, 2025
Change
0.2420.17%
Bid1.31
Ask1.62
volume14
Intrest215
Strike
10.5
10.5
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3707
Last Price0.93Oct 17, 2025
Change
0.227.4%
Bid0.89
Ask1.02
volume654
Intrest6781
Strike
11
11
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume42
Intrest18868
Last Price0.42Oct 17, 2025
Change
0.1555.56%
Bid0.41
Ask0.44
volume3697
Intrest7833
Strike
11.5
11.5
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume3085
Intrest11847
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume17260
Intrest48592
Strike
12
12
Last Price0.07Oct 17, 2025
Change
0.274.07%
Bid0.04
Ask0.14
volume5165
Intrest9032
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume231
Intrest17046
Strike
12.5
12.5
Last Price0.51Oct 17, 2025
Change
0.3238.55%
Bid0.51
Ask0.7
volume241
Intrest442
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume215
Intrest18018
Strike
13
13
Last Price1Oct 17, 2025
Change
0.3525.93%
Bid0.92
Ask1.27
volume14
Intrest16
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest3070
Strike
13.5
13.5
Last Price1.56Oct 17, 2025
Change
0.2513.81%
Bid1.38
Ask1.67
volume9
Intrest7
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest2581
Strike
14
14
Last Price2.09Oct 17, 2025
Change
0.041.88%
Bid1.83
Ask2.2
volume16
Intrest16
Last Price0.01Oct 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1335
Strike
14.5
14.5
Last Price2.51Oct 17, 2025
Change
0.3110.99%
Bid2.43
Ask2.72
volume7
Intrest10
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1827
Strike
15
15
Last Price3.35Oct 16, 2025
Change
-0%
Bid2.6
Ask3.65
volume0
Intrest0
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest843
Strike
15.5
15.5
Last Price2.7Oct 06, 2025
Change
-0%
Bid3
Ask4.15
volume0
Intrest0
Last Price0.01Oct 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest793
Strike
16
16
Last Price3.82Oct 17, 2025
Change
0.143.8%
Bid3.8
Ask4.4
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
16.5
16.5
Last Price4.96Oct 13, 2025
Change
-0%
Bid4
Ask4.9
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest464
Strike
17
17
Last Price-
Change
-
Bid4.75
Ask5.4
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest268
Strike
18
18
Last Price5.79Oct 01, 2025
Change
-0%
Bid6
Ask6.4
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Strike
19
19
Last Price7.25Sep 18, 2025
Change
-0%
Bid6.5
Ask7.4
volume0
Intrest0