Dark

Check out our API

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 31, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,097	3,474	321	1,533

F Jul 31, 2026 Exp. - Volume by Strike

Puts

Calls

F Jul 31, 2026 Exp. - Open Interest by Strike

Puts

Calls

F Jul 31, 2026 Exp. - Max Pain @ $13.00

Puts

Calls

F Jul 31, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
23.00 C	0.01	0.00%	1	2	06-23	F260731C00023000
22.00 C	0.03	0.00%	2	3	06-22	F260731C00022000
21.00 C	0	0%	0			F260731C00021000
20.00 C	0.04	-33.33%	202	223	06-23	F260731C00020000
19.50 C	0.04	0%	24	0	06-15	F260731C00019500
19.00 C	0.10	-47.37%	50	60	06-16	F260731C00019000
18.50 C	0.12	0%	14	13	06-15	F260731C00018500
18.00 C	0.19	0%	3	2	06-15	F260731C00018000
17.50 C	0.10	-9.09%	10	86	06-23	F260731C00017500
17.00 C	0.14	0.00%	30	139	06-23	F260731C00017000
16.50 C	0.19	-5.00%	16	86	06-23	F260731C00016500
16.00 C	0.24	-7.69%	264	619	06-23	F260731C00016000
15.50 C	0.32	-11.11%	74	295	06-23	F260731C00015500
15.00 C	0.46	-4.17%	299	1,335	06-23	F260731C00015000
14.50 C	0.64	-4.48%	32	359	06-23	F260731C00014500
14.00 C	0.90	0.00%	58	252	06-23	F260731C00014000
13.50 C	1.16	-1.69%	28	278	06-23	F260731C00013500
13.00 C	1.42	-14.97%	22	102	06-23	F260731C00013000
12.50 C	1.85	-21.28%	9	94	06-23	F260731C00012500
12.00 C	2.17	-11.43%	1	36	06-23	F260731C00012000
11.50 C	3.15	+17.54%	4	7	06-22	F260731C00011500
11.00 C	3.15	-6.53%	2	22	06-23	F260731C00011000
10.50 C	3.70	-7.50%	42	71	06-23	F260731C00010500
10.00 C	3.90	-6.02%	6	86	06-23	F260731C00010000
9.50 C	4.40	-8.33%	6	202	06-23	F260731C00009500
9.00 C	5.14	-3.02%	44	199	06-23	F260731C00009000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
23.00 P	8.97	+3.34%	686	28	06-23	F260731P00023000
22.00 P	7.95	0%	2	0	06-18	F260731P00022000
21.00 P	0	0%	0			F260731P00021000
20.00 P	0	0%	0			F260731P00020000
19.50 P	0	0%	0			F260731P00019500
19.00 P	0	0%	0			F260731P00019000
18.50 P	0	0%	0			F260731P00018500
18.00 P	4.18	0%	13	0	06-18	F260731P00018000
17.50 P	0	0%	0			F260731P00017500
17.00 P	0	0%	0			F260731P00017000
16.50 P	2.29	+43.13%	2	12	06-22	F260731P00016500
16.00 P	2.12	+5.47%	1	22	06-23	F260731P00016000
15.50 P	1.73	+21.83%	3	6	06-23	F260731P00015500
15.00 P	1.43	+31.19%	6	56	06-23	F260731P00015000
14.50 P	0.86	-19.63%	23	92	06-22	F260731P00014500
14.00 P	0.73	-8.75%	19	105	06-23	F260731P00014000
13.50 P	0.51	-10.53%	78	478	06-23	F260731P00013500
13.00 P	0.34	-5.56%	84	512	06-23	F260731P00013000
12.50 P	0.22	-8.33%	22	346	06-23	F260731P00012500
12.00 P	0.16	+6.67%	14	42	06-23	F260731P00012000
11.50 P	0.10	+25.00%	2	149	06-23	F260731P00011500
11.00 P	0.07	+75.00%	2	4	06-23	F260731P00011000
10.50 P	0.09	+80.00%	2	2	06-18	F260731P00010500
10.00 P	0.03	0%	2	0	06-15	F260731P00010000
9.50 P	0	0%	0			F260731P00009500
9.00 P	0	0%	0			F260731P00009000

Share