Dark

Check out our Level2View

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 Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
954	66,758	8,707	14,235

F Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

F Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

F Aug 21, 2026 Exp. - Max Pain @ $15.00

Puts

Calls

F Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
33 C	0.03	+200.00%	5	231	06-22	F260821C00033000
32 C	0.01	0.00%	1	1	06-18	F260821C00032000
31 C	0	0%	0			F260821C00031000
30 C	0.01	0.00%	1	53	06-18	F260821C00030000
29 C	0	0%	0			F260821C00029000
28 C	0.08	-27.27%	10	14	06-15	F260821C00028000
27 C	0.15	0%	1	1	06-02	F260821C00027000
26 C	0.11	-8.33%	6	13	06-23	F260821C00026000
25 C	0.02	-60.00%	12	295	06-23	F260821C00025000
24 C	0.02	-90.48%	6	10	06-12	F260821C00024000
23 C	0.05	0.00%	7	305	06-23	F260821C00023000
22 C	0.05	0.00%	8	593	06-22	F260821C00022000
21 C	0.04	-42.86%	24	10,134	06-23	F260821C00021000
20 C	0.06	-14.29%	656	7,079	06-23	F260821C00020000
19 C	0.08	-20.00%	201	3,414	06-23	F260821C00019000
18 C	0.13	-13.33%	1,850	21,542	06-23	F260821C00018000
17 C	0.19	-13.64%	279	9,226	06-23	F260821C00017000
16 C	0.35	-7.89%	714	2,883	06-23	F260821C00016000
15 C	0.59	-6.35%	697	8,250	06-23	F260821C00015000
14 C	1.01	0.00%	792	2,714	06-23	F260821C00014000
13 C	1.53	+0.66%	44	754	06-23	F260821C00013000
12 C	2.24	-7.05%	1	172	06-23	F260821C00012000
11 C	3.34	-15.87%	8	21	06-17	F260821C00011000
10 C	4.00	0%	1	1	06-23	F260821C00010000
9 C	0	0%	0			F260821C00009000
8 C	0	0%	0			F260821C00008000
7 C	7.45	+6.13%	1	1	06-22	F260821C00007000
6 C	0	0%	0			F260821C00006000
5 C	9.20	-7.07%	2	1	06-23	F260821C00005000
4 C	10.99	+3.19%	2	1	06-15	F260821C00004000
3 C	11.95	0%	2	1	06-15	F260821C00003000
2 C	0	0%	0			F260821C00002000
1 C	12.96	-6.09%	2	2	06-23	F260821C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
33 P	0	0%	0			F260821P00033000
32 P	0	0%	0			F260821P00032000
31 P	0	0%	0			F260821P00031000
30 P	14.50	+14.17%	2	0	06-04	F260821P00030000
29 P	0	0%	0			F260821P00029000
28 P	0	0%	0			F260821P00028000
27 P	0	0%	0			F260821P00027000
26 P	0	0%	0			F260821P00026000
25 P	0	0%	0			F260821P00025000
24 P	0	0%	0			F260821P00024000
23 P	8.22	+13.38%	2	1	06-15	F260821P00023000
22 P	6.40	+0.63%	1	2	06-04	F260821P00022000
21 P	0	0%	0			F260821P00021000
20 P	5.79	+29.82%	5	7	06-11	F260821P00020000
19 P	4.36	-9.17%	5	60	06-15	F260821P00019000
18 P	4.05	+12.19%	1	632	06-22	F260821P00018000
17 P	3.28	+3.80%	1	872	06-23	F260821P00017000
16 P	2.27	-5.42%	12	1,064	06-23	F260821P00016000
15 P	1.60	+0.63%	49	1,363	06-23	F260821P00015000
14 P	0.99	+2.06%	793	4,706	06-23	F260821P00014000
13 P	0.51	-7.27%	251	9,635	06-23	F260821P00013000
12 P	0.25	0.00%	314	945	06-23	F260821P00012000
11 P	0.10	-9.09%	97	3,562	06-23	F260821P00011000
10 P	0.06	+20.00%	6	70	06-23	F260821P00010000
9 P	0.03	0%	1	1	06-23	F260821P00009000
8 P	0	0%	0			F260821P00008000
7 P	0.03	0%	22	22	05-29	F260821P00007000
6 P	0	0%	0			F260821P00006000
5 P	0	0%	0			F260821P00005000
4 P	0	0%	0			F260821P00004000
3 P	0	0%	0			F260821P00003000
2 P	0	0%	0			F260821P00002000
1 P	0	0%	0			F260821P00001000

Share