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 Jul 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,397	320,477	51,980	22,563

F Jul 17, 2026 Exp. - Volume by Strike

Puts

Calls

F Jul 17, 2026 Exp. - Open Interest by Strike

Puts

Calls

F Jul 17, 2026 Exp. - Max Pain @ $15.00

Puts

Calls

F Jul 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
33.00 C	0.01	0%	1	1	06-15	F260717C00033000
32.00 C	0	0%	0			F260717C00032000
31.00 C	0	0%	0			F260717C00031000
30.00 C	0	0%	0			F260717C00030000
29.00 C	0.11	0%	18	18	05-29	F260717C00029000
28.00 C	0.11	0%	63	63	05-29	F260717C00028000
27.00 C	0.05	-54.55%	4	6,667	06-03	F260717C00027000
26.00 C	0.01	-50.00%	6	124	06-10	F260717C00026000
25.00 C	0.01	0.00%	22	3,562	06-23	F260717C00025000
24.00 C	0.01	-90.00%	72	110	06-22	F260717C00024000
23.00 C	0.01	0.00%	106	275	06-22	F260717C00023000
22.00 C	0.02	0.00%	37	4,059	06-23	F260717C00022000
21.00 C	0.01	0.00%	165	2,916	06-23	F260717C00021000
20.00 C	0.01	0.00%	903	21,008	06-23	F260717C00020000
19.50 C	0.03	0%	102	102	06-23	F260717C00019500
19.00 C	0.01	-75.00%	48	14,324	06-23	F260717C00019000
18.50 C	0.04	0%	6	6	06-22	F260717C00018500
18.00 C	0.03	-25.00%	222	28,956	06-23	F260717C00018000
17.50 C	0.03	-40.00%	1	126	06-23	F260717C00017500
17.00 C	0.04	-33.33%	3,122	124,434	06-23	F260717C00017000
16.50 C	0.06	-25.00%	22	400	06-23	F260717C00016500
16.00 C	0.09	-25.00%	10,607	79,779	06-23	F260717C00016000
15.50 C	0.15	-11.76%	2,852	1,877	06-23	F260717C00015500
15.00 C	0.22	-21.43%	2,371	18,623	06-23	F260717C00015000
14.50 C	0.39	-7.14%	758	1,885	06-23	F260717C00014500
14.00 C	0.60	-1.64%	598	11,162	06-23	F260717C00014000
13.50 C	0.88	-17.76%	109	153	06-23	F260717C00013500
13.00 C	1.27	+4.10%	776	5,510	06-23	F260717C00013000
12.50 C	1.70	0%	477	208	06-23	F260717C00012500
12.00 C	2.12	+3.41%	557	1,124	06-23	F260717C00012000
11.50 C	0	0%	0			F260717C00011500
11.00 C	3.04	-22.45%	5	49	06-23	F260717C00011000
10.50 C	3.58	0%	8	4	06-23	F260717C00010500
10.00 C	4.10	+1.99%	314	105	06-23	F260717C00010000
9.50 C	4.04	0%	8	1	06-23	F260717C00009500
9.00 C	5.14	-5.17%	276	42	06-23	F260717C00009000
8.50 C	0	0%	0			F260717C00008500
8.00 C	6.15	-1.28%	1	3	06-22	F260717C00008000
7.00 C	7.70	-3.99%	2	82	06-16	F260717C00007000
6.00 C	8.30	-5.03%	6	7	06-17	F260717C00006000
5.00 C	9.30	-4.62%	4	18	06-17	F260717C00005000
4.00 C	10.05	-1.47%	4	11	06-23	F260717C00004000
3.00 C	11.08	-2.46%	2	13	06-23	F260717C00003000
2.00 C	12.17	-1.38%	4	37	06-23	F260717C00002000
1.00 C	13.10	-1.80%	2	30	06-23	F260717C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
33.00 P	0	0%	0			F260717P00033000
32.00 P	17.20	+18.21%	4	0	06-12	F260717P00032000
31.00 P	13.75	0%	2	0	05-29	F260717P00031000
30.00 P	0	0%	0			F260717P00030000
29.00 P	0	0%	0			F260717P00029000
28.00 P	0	0%	0			F260717P00028000
27.00 P	0	0%	0			F260717P00027000
26.00 P	0	0%	0			F260717P00026000
25.00 P	0	0%	0			F260717P00025000
24.00 P	0	0%	0			F260717P00024000
23.00 P	0	0%	0			F260717P00023000
22.00 P	0	0%	0			F260717P00022000
21.00 P	6.80	+12.40%	1	0	06-11	F260717P00021000
20.00 P	5.25	+1.94%	2	3	06-12	F260717P00020000
19.50 P	0	0%	0			F260717P00019500
19.00 P	5.00	+29.87%	1	183	06-17	F260717P00019000
18.50 P	0	0%	0			F260717P00018500
18.00 P	4.00	-3.15%	120	2,136	06-22	F260717P00018000
17.50 P	0	0%	0			F260717P00017500
17.00 P	3.08	+1.99%	9	3,164	06-23	F260717P00017000
16.50 P	0	0%	0			F260717P00016500
16.00 P	1.98	-3.41%	19	16,340	06-23	F260717P00016000
15.50 P	1.44	+17.07%	5	8	06-23	F260717P00015500
15.00 P	1.16	+0.87%	170	10,925	06-23	F260717P00015000
14.50 P	0.79	-8.14%	164	794	06-23	F260717P00014500
14.00 P	0.51	-5.56%	1,186	18,427	06-23	F260717P00014000
13.50 P	0.32	+3.23%	403	2,539	06-23	F260717P00013500
13.00 P	0.18	-5.26%	468	13,846	06-23	F260717P00013000
12.50 P	0.08	-20.00%	178	264	06-23	F260717P00012500
12.00 P	0.04	-20.00%	21	4,851	06-23	F260717P00012000
11.50 P	0	0%	0			F260717P00011500
11.00 P	0.03	+50.00%	15	529	06-23	F260717P00011000
10.50 P	0	0%	0			F260717P00010500
10.00 P	0.01	0.00%	245	414	06-22	F260717P00010000
9.50 P	0	0%	0			F260717P00009500
9.00 P	0.02	+100.00%	13	115	06-22	F260717P00009000
8.50 P	0	0%	0			F260717P00008500
8.00 P	0.09	0%	1	1	05-29	F260717P00008000
7.00 P	0.01	0.00%	2	2	06-08	F260717P00007000
6.00 P	0	0%	0			F260717P00006000
5.00 P	0.02	0%	2	2	06-01	F260717P00005000
4.00 P	0	0%	0			F260717P00004000
3.00 P	0	0%	0			F260717P00003000
2.00 P	0	0%	0			F260717P00002000
1.00 P	0	0%	0			F260717P00001000

document.getElementById("XFB421").onerror = function(){this.style.display='none';}; .dark-mode .H9jrdj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H9jrdj{ color: #333333; background-color: white; border: 2px solid #333333; }FFord Motor Companystock NYSE

F Jul 17, 2026 Exp. - Open Interest by Strike

F Jul 17, 2026 Exp. - Max Pain @ $15.00

F
Ford Motor Company
stock NYSE