Ford Motor (NYSE:F) 株価情報, オプションチェーン

Comments

Ford Motor Co オプションチェーン

FNYSE

公共との取引

$12.69

-0.095-0.74%

最終更新: Apr 22, 12:54 PM

決算: Q1 2026 Q1 2026のこれから{{formatedDate}}の7 日後決算、マーケットクローズ後。

決算説明会: 7 日後5:00 午後に電話会議が予定されています。

クリックしてウェブキャストを見る

概要ニュース業績オプション配当アナリスト格付けインサイダー取引空売り政府取引株式レポート

オプション異常なオプション活動

Ford Motor (NYSE:F) 株価情報, オプションチェーン

オプションチェーンは、Ford Motorの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Ford Motorの市場センチメントを評価します。.

すべてのイン・ザ・マネー

Expiration Date

すべてのマネーネス

すべての権利行使範囲

5.020.0

5.0

20.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price7.76Apr 22, 2026

Change

0.050.65%

Bid7.45

Ask7.8

volume7

Intrest53

Strike

Last Price0.02Apr 13, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest251

Last Price6.69Apr 22, 2026

Change

0.11.47%

Bid6.6

Ask6.8

volume50

Intrest122

Strike

Last Price0.12Apr 15, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest2

Last Price5.69Apr 22, 2026

Change

0.111.9%

Bid5.65

Ask5.85

volume78

Intrest44

Strike

Last Price0.12Mar 31, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest702

Last Price4.68Apr 22, 2026

Change

0.265.26%

Bid4.65

Ask4.8

volume54

Intrest165

Strike

Last Price0.03Apr 09, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest50

Last Price4.2Apr 22, 2026

Change

0.153.45%

Bid4.1

Ask4.35

volume39

Intrest72

Strike

8.5

Last Price0.05Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest29

Last Price3.7Apr 22, 2026

Change

0.164.15%

Bid3.65

Ask3.85

volume37

Intrest39

Strike

Last Price0.05Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest204

Last Price3.22Apr 22, 2026

Change

0.13.01%

Bid3.15

Ask3.4

volume32

Intrest34

Strike

9.5

Last Price0.05Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest106

Last Price2.77Apr 22, 2026

Change

0.031.07%

Bid2.67

Ask2.82

volume40

Intrest319

Strike

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest418

Last Price2.24Apr 22, 2026

Change

0.073.03%

Bid2.12

Ask2.26

volume91

Intrest389

Strike

10.5

Last Price0.01Apr 22, 2026

Change

0.0150%

Bid-

Ask0.01

volume5

Intrest1942

Last Price1.7Apr 22, 2026

Change

0.137.1%

Bid1.67

Ask1.77

volume110

Intrest520

Strike

Last Price0.01Apr 21, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1363

Last Price1.21Apr 22, 2026

Change

0.139.7%

Bid1.17

Ask1.29

volume38

Intrest1532

Strike

11.5

Last Price0.01Apr 22, 2026

Change

-0%

Bid-

Ask0.01

volume7

Intrest1742

Last Price0.72Apr 22, 2026

Change

0.1214.29%

Bid0.69

Ask0.75

volume797

Intrest3893

Strike

Last Price0.01Apr 22, 2026

Change

0.0150%

Bid0.01

Ask0.02

volume337

Intrest2860

Last Price0.26Apr 22, 2026

Change

0.1129.73%

Bid0.25

Ask0.26

volume1809

Intrest6936

Strike

12.5

Last Price0.07Apr 22, 2026

Change

-0%

Bid0.06

Ask0.07

volume1289

Intrest5907

Last Price0.05Apr 22, 2026

Change

0.0550%

Bid0.04

Ask0.05

volume2722

Intrest22301

Strike

Last Price0.35Apr 22, 2026

Change

0.0516.67%

Bid0.34

Ask0.36

volume633

Intrest5182

Last Price0.01Apr 22, 2026

Change

0.0150%

Bid-

Ask0.01

volume1073

Intrest9287

Strike

13.5

Last Price0.84Apr 22, 2026

Change

0.231.25%

Bid0.76

Ask0.84

volume71

Intrest241

Last Price0.01Apr 22, 2026

Change

-0%

Bid-

Ask0.01

volume13

Intrest2493

Strike

Last Price1.27Apr 22, 2026

Change

0.2322.12%

Bid1.18

Ask1.42

volume8

Intrest9

Last Price0.01Apr 20, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest326

Strike

14.5

Last Price1.62Apr 22, 2026

Change

0.052.99%

Bid1.69

Ask1.84

volume1

Intrest2

Last Price0.01Apr 21, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest248

Strike

Last Price2.22Apr 22, 2026

Change

0.2613.27%

Bid2.07

Ask2.49

volume1

Intrest4

Last Price0.09Apr 22, 2026

Change

0.08800%

Bid-

Ask0.1

volume1

Intrest95

Strike

15.5

Last Price2.69Apr 22, 2026

Change

0.13.86%

Bid2.73

Ask2.92

volume1

Intrest5

Last Price0.03Apr 22, 2026

Change

0.02200%

Bid-

Ask0.01

volume1

Intrest146

Strike

Last Price3.18Apr 22, 2026

Change

0.030.95%

Bid3.2

Ask3.35

volume1

Intrest2

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest2

Strike

16.5

Last Price3.58Apr 20, 2026

Change

-0%

Bid3.6

Ask3.9

volume0

Intrest1

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest0

Strike

Last Price4.18Apr 22, 2026

Change

0.030.72%

Bid4.05

Ask4.4

volume1

Intrest0

Last Price0.01Apr 21, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1

Strike

17.5

Last Price4.65Apr 21, 2026

Change

-0%

Bid4.55

Ask4.85

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest0

Strike

Last Price5.18Apr 22, 2026

Change

0.010.19%

Bid5.15

Ask5.35

volume1

Intrest0

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest0

Strike

18.5

Last Price5.67Apr 20, 2026

Change

-0%

Bid5.6

Ask5.85

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest0

Strike

Last Price6.18Apr 22, 2026

Change

0.6910.04%

Bid6.15

Ask6.35

volume1

Intrest0

Last Price0.01Apr 22, 2026

Change

-0%

Bid-

Ask0.01

volume5

Intrest9

Strike

Last Price7.18Apr 22, 2026

Change

0.243.23%

Bid7

Ask7.35

volume2

Intrest0

オプション異常なオプション活動

Ford Motor (NYSE:F) 株価情報, オプションチェーン

すべてのイン・ザ・マネー

Expiration Date

すべてのマネーネス

すべての権利行使範囲

5.020.0

5.0

20.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price7.76Apr 22, 2026

Change

0.050.65%

Bid7.45

Ask7.8

volume7

Intrest53

Strike

Last Price0.02Apr 13, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest251

Last Price6.69Apr 22, 2026

Change

0.11.47%

Bid6.6

Ask6.8

volume50

Intrest122

Strike

Last Price0.12Apr 15, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest2

Last Price5.69Apr 22, 2026

Change

0.111.9%

Bid5.65

Ask5.85

volume78

Intrest44

Strike

Last Price0.12Mar 31, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest702

Last Price4.68Apr 22, 2026

Change

0.265.26%

Bid4.65

Ask4.8

volume54

Intrest165

Strike

Last Price0.03Apr 09, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest50

Last Price4.2Apr 22, 2026

Change

0.153.45%

Bid4.1

Ask4.35

volume39

Intrest72

Strike

8.5

Last Price0.05Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest29

Last Price3.7Apr 22, 2026

Change

0.164.15%

Bid3.65

Ask3.85

volume37

Intrest39

Strike

Last Price0.05Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest204

Last Price3.22Apr 22, 2026

Change

0.13.01%

Bid3.15

Ask3.4

volume32

Intrest34

Strike

9.5

Last Price0.05Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest106

Last Price2.77Apr 22, 2026

Change

0.031.07%

Bid2.67

Ask2.82

volume40

Intrest319

Strike

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest418

Last Price2.24Apr 22, 2026

Change

0.073.03%

Bid2.12

Ask2.26

volume91

Intrest389

Strike

10.5

Last Price0.01Apr 22, 2026

Change

0.0150%

Bid-

Ask0.01

volume5

Intrest1942

Last Price1.7Apr 22, 2026

Change

0.137.1%

Bid1.67

Ask1.77

volume110

Intrest520

Strike

Last Price0.01Apr 21, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1363

Last Price1.21Apr 22, 2026

Change

0.139.7%

Bid1.17

Ask1.29

volume38

Intrest1532

Strike

11.5

Last Price0.01Apr 22, 2026

Change

-0%

Bid-

Ask0.01

volume7

Intrest1742

Last Price0.72Apr 22, 2026

Change

0.1214.29%

Bid0.69

Ask0.75

volume797

Intrest3893

Strike

Last Price0.01Apr 22, 2026

Change

0.0150%

Bid0.01

Ask0.02

volume337

Intrest2860

Last Price0.26Apr 22, 2026

Change

0.1129.73%

Bid0.25

Ask0.26

volume1809

Intrest6936

Strike

12.5

Last Price0.07Apr 22, 2026

Change

-0%

Bid0.06

Ask0.07

volume1289

Intrest5907

Last Price0.05Apr 22, 2026

Change

0.0550%

Bid0.04

Ask0.05

volume2722

Intrest22301

Strike

Last Price0.35Apr 22, 2026

Change

0.0516.67%

Bid0.34

Ask0.36

volume633

Intrest5182

Last Price0.01Apr 22, 2026

Change

0.0150%

Bid-

Ask0.01

volume1073

Intrest9287

Strike

13.5

Last Price0.84Apr 22, 2026

Change

0.231.25%

Bid0.76

Ask0.84

volume71

Intrest241

Last Price0.01Apr 22, 2026

Change

-0%

Bid-

Ask0.01

volume13

Intrest2493

Strike

Last Price1.27Apr 22, 2026

Change

0.2322.12%

Bid1.18

Ask1.42

volume8

Intrest9

Last Price0.01Apr 20, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest326

Strike

14.5

Last Price1.62Apr 22, 2026

Change

0.052.99%

Bid1.69

Ask1.84

volume1

Intrest2

Last Price0.01Apr 21, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest248

Strike

Last Price2.22Apr 22, 2026

Change

0.2613.27%

Bid2.07

Ask2.49

volume1

Intrest4

Last Price0.09Apr 22, 2026

Change

0.08800%

Bid-

Ask0.1

volume1

Intrest95

Strike

15.5

Last Price2.69Apr 22, 2026

Change

0.13.86%

Bid2.73

Ask2.92

volume1

Intrest5

Last Price0.03Apr 22, 2026

Change

0.02200%

Bid-

Ask0.01

volume1

Intrest146

Strike

Last Price3.18Apr 22, 2026

Change

0.030.95%

Bid3.2

Ask3.35

volume1

Intrest2

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest2

Strike

16.5

Last Price3.58Apr 20, 2026

Change

-0%

Bid3.6

Ask3.9

volume0

Intrest1

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest0

Strike

Last Price4.18Apr 22, 2026

Change

0.030.72%

Bid4.05

Ask4.4

volume1

Intrest0

Last Price0.01Apr 21, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1

Strike

17.5

Last Price4.65Apr 21, 2026

Change

-0%

Bid4.55

Ask4.85

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest0

Strike

Last Price5.18Apr 22, 2026

Change

0.010.19%

Bid5.15

Ask5.35

volume1

Intrest0

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest0

Strike

18.5

Last Price5.67Apr 20, 2026

Change

-0%

Bid5.6

Ask5.85

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest0

Strike

Last Price6.18Apr 22, 2026

Change

0.6910.04%

Bid6.15

Ask6.35

volume1

Intrest0

Last Price0.01Apr 22, 2026

Change

-0%

Bid-

Ask0.01

volume5

Intrest9

Strike

Last Price7.18Apr 22, 2026

Change

0.243.23%

Bid7

Ask7.35

volume2

Intrest0

Ford Motor Co オプションチェーン

Ford Motor (NYSE:F) 株価情報, オプションチェーン

ニュース

パートナーシップ

ベンジンガ・グローバル

Ford Motor (NYSE:F) 株価情報, オプションチェーン

Benzinga

Benzinga

Benzinga

Ford Motor Co オプションチェーン

Ford Motor (NYSE:F) 株価情報, オプションチェーン

Benzinga

ニュース

パートナーシップ

ベンジンガ・グローバル

Ford Motor (NYSE:F) 株価情報, オプションチェーン