Dark

F
Ford Motor Company
stock NYSE

At Close

Jun 24, 2026 3:59:59 PM EDT

13.85USD-1.036%(-0.15)51,674,978

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 24, 2026 9:28:30 AM EDT

14.05USD+0.357%(+0.05)44,009

After-hours

Jun 24, 2026 4:57:30 PM EDT

13.89USD+0.252%(+0.03)6,751,695

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jun 26, 2026 Jul 2, 2026 Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Jun 26, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6,211	80,853	10,157	30,448

F Jun 26, 2026 Exp. - Volume by Strike

Puts

Calls

F Jun 26, 2026 Exp. - Open Interest by Strike

Puts

Calls

F Jun 26, 2026 Exp. - Max Pain @ $14.00

Puts

Calls

F Jun 26, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0.02	0%	1	1	06-16	F260626C00030000
29.00 C	0	0%	0			F260626C00029000
28.00 C	0.01	0.00%	1	2	06-23	F260626C00028000
27.00 C	0.01	-85.71%	1	5	06-10	F260626C00027000
26.00 C	0.01	-88.89%	1	33	06-05	F260626C00026000
25.00 C	0.01	-66.67%	1	174	06-23	F260626C00025000
24.00 C	0.03	+200.00%	100	158	06-18	F260626C00024000
23.00 C	0.01	0.00%	11	2,021	06-09	F260626C00023000
22.00 C	0.01	0.00%	1	621	06-22	F260626C00022000
21.00 C	0.01	0.00%	1	825	06-23	F260626C00021000
20.50 C	0.01	0%	2	2	06-09	F260626C00020500
20.00 C	0.01	0.00%	1	2,122	06-22	F260626C00020000
19.50 C	0.03	+200.00%	2	10	06-22	F260626C00019500
19.00 C	0.01	0.00%	2	8,567	06-23	F260626C00019000
18.50 C	0.01	-50.00%	2	65	06-23	F260626C00018500
18.00 C	0.01	0.00%	128	9,421	06-22	F260626C00018000
17.50 C	0.01	0.00%	49	806	06-22	F260626C00017500
17.00 C	0.01	0.00%	2	3,128	06-23	F260626C00017000
16.50 C	0.01	0.00%	7	14,184	06-23	F260626C00016500
16.00 C	0.01	-50.00%	81	4,168	06-23	F260626C00016000
15.50 C	0.01	-50.00%	368	5,364	06-23	F260626C00015500
15.00 C	0.03	-25.00%	3,007	17,128	06-23	F260626C00015000
14.50 C	0.08	-27.27%	5,096	7,337	06-23	F260626C00014500
14.00 C	0.25	-19.35%	3,856	4,711	06-23	F260626C00014000
13.50 C	0.60	+3.45%	293	1,318	06-23	F260626C00013500
13.00 C	1.11	+4.72%	187	1,130	06-23	F260626C00013000
12.50 C	1.56	-6.59%	88	682	06-23	F260626C00012500
12.00 C	2.07	-1.90%	73	369	06-23	F260626C00012000
11.50 C	2.53	-6.30%	63	39	06-23	F260626C00011500
11.00 C	3.06	-3.77%	64	53	06-23	F260626C00011000
10.50 C	3.63	-0.55%	66	25	06-23	F260626C00010500
10.00 C	4.10	-2.38%	128	79	06-23	F260626C00010000
9.50 C	4.62	+1.32%	359	253	06-23	F260626C00009500
9.00 C	5.07	-2.31%	306	268	06-23	F260626C00009000
8.50 C	5.60	+3.70%	144	214	06-23	F260626C00008500
8.00 C	6.09	+1.00%	152	224	06-23	F260626C00008000
7.50 C	6.52	-1.95%	76	329	06-23	F260626C00007500
7.00 C	7.05	-0.56%	106	256	06-23	F260626C00007000
6.50 C	7.62	-0.39%	429	288	06-23	F260626C00006500
6.00 C	8.12	+0.50%	424	461	06-23	F260626C00006000
5.00 C	9.15	+2.01%	11	223	06-23	F260626C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	15.92	+5.43%	2	0	06-23	F260626P00030000
29.00 P	15.05	+2.94%	3	1	06-23	F260626P00029000
28.00 P	14.14	+6.72%	2	1	06-23	F260626P00028000
27.00 P	13.37	+5.94%	3	2	06-23	F260626P00027000
26.00 P	12.57	+8.55%	2	1	06-23	F260626P00026000
25.00 P	10.93	+3.41%	5	1	06-23	F260626P00025000
24.00 P	10.00	+1.94%	3	1	06-23	F260626P00024000
23.00 P	8.65	+6.79%	3	7	06-22	F260626P00023000
22.00 P	8.41	+10.51%	1	1	06-23	F260626P00022000
21.00 P	7.17	+39.22%	1	1	06-23	F260626P00021000
20.50 P	6.38	+3.74%	2	2	06-23	F260626P00020500
20.00 P	5.92	+4.41%	20	1	06-23	F260626P00020000
19.50 P	5.37	+2.29%	3	2	06-23	F260626P00019500
19.00 P	4.89	+2.52%	2	1	06-23	F260626P00019000
18.50 P	4.18	+7.18%	3	0	06-22	F260626P00018500
18.00 P	3.58	+15.48%	4	10	06-22	F260626P00018000
17.50 P	3.44	+11.33%	2	6	06-23	F260626P00017500
17.00 P	2.94	0.00%	5	4	06-23	F260626P00017000
16.50 P	2.57	+14.22%	2	615	06-23	F260626P00016500
16.00 P	1.94	+1.57%	56	643	06-23	F260626P00016000
15.50 P	1.46	+4.29%	38	475	06-23	F260626P00015500
15.00 P	0.99	+4.21%	87	1,191	06-23	F260626P00015000
14.50 P	0.56	+1.82%	284	1,844	06-23	F260626P00014500
14.00 P	0.22	0.00%	2,307	5,347	06-23	F260626P00014000
13.50 P	0.06	-14.29%	2,711	5,813	06-23	F260626P00013500
13.00 P	0.01	-50.00%	424	6,988	06-23	F260626P00013000
12.50 P	0.01	0.00%	43	7,297	06-23	F260626P00012500
12.00 P	0.01	0.00%	1	9,263	06-23	F260626P00012000
11.50 P	0.01	0.00%	1	390	06-23	F260626P00011500
11.00 P	0.01	0.00%	1	235	06-23	F260626P00011000
10.50 P	0.08	+33.33%	2	99	06-17	F260626P00010500
10.00 P	0.01	0.00%	2	77	06-17	F260626P00010000
9.50 P	0.07	0%	47	47	06-12	F260626P00009500
9.00 P	0.01	-87.50%	50	101	06-18	F260626P00009000
8.50 P	0.06	0.00%	1	3	06-08	F260626P00008500
8.00 P	0.04	-60.00%	2	21	06-02	F260626P00008000
7.50 P	0.01	-80.00%	1	2	06-03	F260626P00007500
7.00 P	0.02	0%	10	10	05-29	F260626P00007000
6.50 P	0.01	0%	1	1	06-18	F260626P00006500
6.00 P	0.01	0%	100	100	06-12	F260626P00006000
5.00 P	0.01	-50.00%	3	1	05-22	F260626P00005000

document.getElementById("k1CGDn").onerror = function(){this.style.display='none';}; .dark-mode .gxP3Hr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gxP3Hr{ color: #333333; background-color: white; border: 2px solid #333333; }FFord Motor Companystock NYSE

F Jun 26, 2026 Exp. - Open Interest by Strike

F Jun 26, 2026 Exp. - Max Pain @ $14.00

F
Ford Motor Company
stock NYSE