Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for F (FORD MOTOR CO)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 F  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

12.88 
 FORD MOTOR CO       CHANGE

0.74 
 HIGH 12.90   LOW 12.25   DIVIDEND DATE 2017-10-20 
 OPEN 12.31   CLOSE 12.14   DIVIDEND AMOUNT 0.15 
 BID 0.00   ASK 0.00   YIELD 4.91 
 VOLUME 86,031,773   SPLIT DATE     DATE/TIME: 2024-04-22 
 OPTION VOLUME 231993   IMPLIED VOLATILITY 0.63   HISTORICAL VOL  0.34 
Data used in the screeners below are delayed from April 1, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 F  13.29    F  May 17 '24  12.82  0.87  0.40  3.01%    0.32  1
 F  13.29    F  May 17 '24  13.82  0.39  0.39  2.90%    0.32  1
 F  13.29    F  Jun 21 '24  13.82  0.55  0.55  4.14%    0.30  2
 F  13.29    F  Jun 21 '24  12.82  1.02  0.55  4.14%    0.30  2
 F  13.29    F  Jul 19 '24  13.82  0.67  0.67  5.00%    0.30  3
 F  13.29    F  Apr 19 '24  12.82  0.63  0.16  1.20%    0.30  0
 F  13.29    F  Sep 20 '24  13.82  0.92  0.92  6.88%    0.30  5
 F  13.29    F  Jul 19 '24  12.82  1.12  0.65  4.89%    0.29  3
 F  13.29    F  Sep 20 '24  12.82  1.36  0.89  6.70%    0.29  5
 F  13.29    F  Dec 20 '24  13.00  1.58  1.29  9.71%    0.28  8
 F  13.29    F  Apr 19 '24  13.82  0.14  0.14  1.02%    0.28  0
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.