Free Trial

Ford Motor (F) Options Chain & Prices

Ford Motor logo
$11.17 +0.02 (+0.18%)
Closing price 03:59 PM Eastern
Extended Trading
$11.16 -0.02 (-0.13%)
As of 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

F Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/18/2025$9.00$2.165Call39 - 2389
(-5)
66.31%
(-51.46%)
18
7/18/2025$9.50$1.665Call232 - 23226
(-100)
55.26%
(-42.01%)
19
7/18/2025$10.00$0.000Put2715 - 57942
(+0)
44.25%
(-32.56%)
016
7/18/2025$10.00$1.165Call40314985414
(-107)
44.25%
(-102.84%)
1104
7/18/2025$10.50$0.000Put1110 - 11073
(+29)
33.20%
(-22.91%)
02
7/18/2025$10.50$0.665Call396141372138
(+151)
33.20%
(-22.91%)
187
7/18/2025$11.00$0.000Put2,7591,2911,36517279
(+869)
23.29%
(-13.43%)
0194
7/18/2025$11.00$0.165Call6,2191,9722,13935825
(-317)
1814
7/18/2025$11.50$0.335Put7002521455611
(-77)
25.24%
(-14.52%)
-1220
7/18/2025$11.50$0.000Call637527337491
(+299)
25.24%
(-16.99%)
0124
7/18/2025$12.00$0.835Put15437402717
(-682)
34.43%
(-26.28%)
-156
7/18/2025$12.00$0.000Call19884 - 26104
(-153)
34.43%
(-26.28%)
042
7/18/2025$12.50$1.335Put20 - 7186
(-19)
43.29%
(-34.43%)
-17
7/18/2025$12.50$0.000Call96 - 5159
(-20)
43.29%
(-34.43%)
06
7/18/2025$13.00$1.835Put21 - - 458
(-29)
51.45%
(-41.75%)
-12
7/18/2025$13.00$0.000Call1 - - 2999
(+0)
51.45%
(-41.75%)
01
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:F) was last updated on 7/18/2025 by MarketBeat.com Staff
From Our Partners