$10.18
0.171.70%
近くで: -
$10.19
0.01000.10%
時間外: Jan 17, 7:59 PM EDT
Comments
Loading...
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
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
Strike
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 Price7.98Jan 17, 2025
Change
0.232.97%
Bid7.95
Ask8.05
volume2
Intrest64
Strike
2.17
2.17
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4204
Last Price5.9Jan 17, 2025
Change
0.061.03%
Bid5.95
Ask6.05
volume12
Intrest88
Strike
4.17
4.17
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8346
Last Price5.15Jan 16, 2025
Change
00%
Bid5.3
Ask5.4
volume0
Intrest142
Strike
4.82
4.82
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3086
Last Price5.12Jan 17, 2025
Change
0.071.39%
Bid5.15
Ask5.2
volume7
Intrest25
Strike
5
5
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest331
Last Price4.51Jan 16, 2025
Change
00%
Bid4.65
Ask4.7
volume0
Intrest20
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price4.1Jan 17, 2025
Change
0.153.8%
Bid4.15
Ask4.2
volume30
Intrest44
Strike
6
6
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest784
Last Price3.5Jan 16, 2025
Change
00%
Bid3.65
Ask3.7
volume0
Intrest3
Strike
6.5
6.5
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price3.2Jan 17, 2025
Change
0.185.96%
Bid3.15
Ask3.2
volume1
Intrest287
Strike
7
7
Last Price0.03Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2896
Last Price3.02Jan 17, 2025
Change
0.186.34%
Bid2.47
Ask3.05
volume127
Intrest644
Strike
7.17
7.17
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest46628
Last Price2.1Jan 13, 2025
Change
00%
Bid2.65
Ask2.7
volume0
Intrest5
Strike
7.5
7.5
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest278
Last Price2.2Jan 17, 2025
Change
0.2512.82%
Bid2.07
Ask2.39
volume84
Intrest168
Strike
8
8
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest6333
Last Price1.71Jan 17, 2025
Change
0.213.25%
Bid1.64
Ask1.76
volume109
Intrest355
Strike
8.5
8.5
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest402
Last Price1.18Jan 17, 2025
Change
0.1615.69%
Bid1.11
Ask1.39
volume242
Intrest6039
Strike
9
9
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest14122
Last Price0.93Jan 17, 2025
Change
0.089.41%
Bid0.97
Ask1.22
volume356
Intrest12153
Strike
9.17
9.17
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest81169
Last Price0.72Jan 17, 2025
Change
0.238.46%
Bid0.54
Ask0.72
volume902
Intrest3431
Strike
9.5
9.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume74
Intrest7980
Last Price0.35Jan 17, 2025
Change
0.1575%
Bid0.34
Ask0.38
volume2757
Intrest22522
Strike
9.82
9.82
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume97
Intrest93715
Last Price0.17Jan 17, 2025
Change
0.11183.33%
Bid0.16
Ask0.2
volume43161
Intrest56370
Strike
10
10
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume4967
Intrest45527
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume551
Intrest31532
Strike
10.5
10.5
Last Price0.28Jan 17, 2025
Change
0.241.67%
Bid0.15
Ask0.46
volume202
Intrest231
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume412
Intrest63332
Strike
11
11
Last Price0.8Jan 17, 2025
Change
0.1919.19%
Bid0.79
Ask0.9
volume352
Intrest11816
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3221
Strike
11.5
11.5
Last Price1.35Jan 17, 2025
Change
0.128.16%
Bid0.83
Ask1.41
volume8
Intrest25
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume275
Intrest30380
Strike
12
12
Last Price1.9Jan 17, 2025
Change
0.146.86%
Bid1.7
Ask1.93
volume7
Intrest376
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest67264
Strike
12.17
12.17
Last Price2.05Jan 17, 2025
Change
0.14.65%
Bid1.9
Ask2.18
volume93
Intrest26178
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest89
Strike
12.5
12.5
Last Price2.33Jan 17, 2025
Change
0.3212.08%
Bid2.13
Ask2.37
volume1
Intrest2
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest18335
Strike
13
13
Last Price3.05Jan 15, 2025
Change
00%
Bid2.69
Ask3.1
volume0
Intrest5
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest665
Strike
13.5
13.5
Last Price3.9Jan 13, 2025
Change
00%
Bid2.71
Ask3.6
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest7756
Strike
14
14
Last Price3.8Jan 17, 2025
Change
0.225.47%
Bid3.65
Ask3.95
volume1
Intrest1
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest65524
Strike
14.17
14.17
Last Price4.15Jan 16, 2025
Change
00%
Bid3.05
Ask4.1
volume0
Intrest620
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
14.5
14.5
Last Price-
Change
-
Bid3.45
Ask4.6
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest47272
Strike
14.82
14.82
Last Price5.15Jan 08, 2025
Change
00%
Bid3.7
Ask4.8
volume0
Intrest2110
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest10289
Strike
15
15
Last Price5.05Jan 15, 2025
Change
00%
Bid3.95
Ask5.05
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Strike
15.5
15.5
Last Price-
Change
-
Bid5.15
Ask6.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid5.5
Ask6.15
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest24310
Strike
16.17
16.17
Last Price5.95Jan 17, 2025
Change
0.34.8%
Bid5.9
Ask6.1
volume1
Intrest3
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid6.75
Ask7.05
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest211
Strike
18
18
Last Price6.95Nov 19, 2024
Change
00%
Bid7.7
Ask8.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
19
19
Last Price-
Change
-
Bid8.7
Ask9.15
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume91
Intrest24373
Strike
19.17
19.17
Last Price9.25Jan 15, 2025
Change
00%
Bid8.85
Ask9.3
volume0
Intrest12
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18113
Strike
19.82
19.82
Last Price9.89Jan 15, 2025
Change
00%
Bid9.5
Ask9.95
volume0
Intrest1
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5350
Strike
21.17
21.17
Last Price9.55Jun 20, 2024
Change
00%
Bid10.85
Ask11.3
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20895
Strike
24.17
24.17
Last Price14.62Jan 03, 2025
Change
00%
Bid13.85
Ask14.3
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2272
Strike
26.17
26.17
Last Price16.3Aug 12, 2024
Change
00%
Bid15.85
Ask16.3
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13820
Strike
29.17
29.17
Last Price17.95Nov 11, 2024
Change
00%
Bid18.85
Ask19.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved