Free Trial

Ford Motor (F) Options Chain & Prices

Ford Motor logo
$11.77 -0.14 (-1.18%)
Closing price 07/11/2025 03:59 PM Eastern
Extended Trading
$11.78 +0.01 (+0.04%)
As of 07/11/2025 07:59 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$9.50$2.291Call80301112
(+0)
72.43%
(+2.87%)
0.9858894
7/18/2025$10.00$0.009Put5937 - 57907
(+7)
60.90%
(+1.67%)
-0.02387624
7/18/2025$10.00$1.794Call193836075
(-202)
60.91%
(+1.67%)
0.97631528
7/18/2025$10.50$0.014Put13671249300
(+63)
46.26%
(-6.94%)
-0.04345931
7/18/2025$10.50$1.300Call165 - 51974
(-162)
49.42%
(+0.43%)
0.95681229
7/18/2025$11.00$0.026Put3511931298081
(+41)
37.83%
(-0.89%)
-0.09125945
7/18/2025$11.00$0.813Call1,12813222837787
(-418)
37.84%
(-0.88%)
0.909346206
7/18/2025$11.50$0.066Put2,2651,3126405601
(+456)
25.68%
(-3.07%)
-0.250622265
7/18/2025$11.50$0.352Call1,045318546749
(-65)
24.20%
(-4.54%)
0.752266203
7/18/2025$12.00$0.294Put2,6918772621495
(+273)
24.65%
(+0.96%)
-0.702392249
7/18/2025$12.00$0.078Call6,3353,3191,33323140
(+682)
24.64%
(+0.96%)
0.307815619
7/18/2025$12.50$0.748Put143838
(+0)
34.01%
(+3.67%)
-0.8969619
7/18/2025$12.50$0.029Call9433384593012
(+435)
34.01%
(+6.46%)
0.112598127
7/18/2025$13.00$1.237Put6 - 1428
(-2)
43.64%
(+4.70%)
-0.9500752
7/18/2025$13.00$0.017Call2,0204681,5422492
(+241)
43.64%
(+4.68%)
0.05723854
7/18/2025$13.50$0.011Call11 - 420
(-6)
52.53%
(+5.45%)
0.0346821
7/18/2025$14.00$2.230Put33 - 11
(+1)
60.76%
(+6.14%)
-0.9813053
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:F) was last updated on 7/13/2025 by MarketBeat.com Staff
From Our Partners