FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Next Free Coaching...
Covered Call 2 Strike Option Chain for Ford Motor Co. (F)
Monday, 6/17/2024 5:02 PM ET - 20 min. delayed
Look! There's potential to make 4.1% in only 45 days!
JUN    Expiring 6/21/2024  3 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
11.8 0.13 0.15 0.16 7482 38328 1.1% 0.9%
12.0 0.07 0.08 0.08 11604 17242 0.6% 1.9%
JUN    Expiring 6/28/2024  10 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
11.5 0.43 0.47 0.45 367 1055 3.8% 0.7%
12.0 0.15 0.16 0.18 6697 7342 1.3% 2.6%
JUL    Expiring 7/5/2024  17 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
11.5 0.48 0.52 0.51 122 471 4.2% 1.1%
12.0 0.20 0.22 0.24 1319 2085 1.7% 3.0%
JUL    Expiring 7/12/2024  24 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
11.5 0.54 0.59 0.56 24 228 4.8% 1.7%
12.0 0.26 0.30 0.30 516 1239 2.2% 3.5%
JUL    Expiring 7/19/2024  31 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
11.8 0.40 0.43 0.43 808 18600 3.5% 3.2%
12.8 0.10 0.11 0.11 1732 71882 0.9% 9.1%
JUL    Expiring 7/26/2024  38 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
11.5 0.60 0.78 0.65 87 141 5.3% 2.2%
12.0 0.42 0.48 0.39 559 1995 3.7% 5.0%
AUG    Expiring 8/2/2024  45 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
11.5 0.68 0.98 0.68 6 6 6.1% 3.0%
12.0 0.45 0.50 0.43 61 102 3.9% 5.3%
AUG    Expiring 8/16/2024  59 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
11.0 1.06 1.16 1.07 249 1536 9.8% 1.9%
12.0 0.51 0.53 0.50 2057 9990 4.5% 5.8%
SEP    Expiring 9/20/2024  94 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
11.8 0.73 0.76 0.72 624 12849 6.6% 6.3%
12.8 0.35 0.38 0.35 531 22821 3.0% 11.5%
DEC    Expiring 12/20/2024  185 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
11.8 1.05 1.10 0.99 155 3924 9.7% 9.4%
13.0 0.61 0.64 0.56 242 28152 5.4% 15.7%
JAN    Expiring 1/17/2025  213 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
11.0 1.60 1.65 1.47 9 1738 15.6% 7.3%
12.2 1.00 1.02 0.91 162 51186 9.2% 12.2%
JUN    Expiring 6/20/2025  367 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
11.2 1.78 1.98 1.65 32 4392 17.7% 10.9%
14.2 0.71 0.73 0.62 79 25778 6.4% 27.2%
DEC    Expiring 12/19/2025  549 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
11.8 1.71 2.00 1.60 156 2860 16.9% 16.6%
14.8 0.80 0.93 0.73 27 10385 7.2% 34.1%
JAN    Expiring 1/16/2026  577 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
11.8 1.85 1.90 1.63 78 10918 18.5% 18.2%
14.8 0.84 0.99 0.77 223 19606 7.6% 34.6%
DEC    Expiring 12/18/2026  913 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
11.8 2.25 2.36 1.95 139 3867 23.4% 23.1%
14.8 1.25 1.58 1.11 126 2911 11.8% 39.8%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions
Start My Trial Now
Important: Your Password will be sent to you by email. Please make sure that your email is correct.
Option Chain F Quote - Option Quotes for F - OptionChain for F