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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,388	17,176	2,057	11,634

F Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

F Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

F Mar 19, 2027 Exp. - Max Pain @ $12.00

Puts

Calls

F Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
32 C	0.12	-33.33%	10	101	06-18	F270319C00032000
30 C	0.13	-27.78%	5	173	06-18	F270319C00030000
27 C	0.20	-31.03%	12	565	06-22	F270319C00027000
25 C	0.25	-13.79%	13	1,022	06-23	F270319C00025000
22 C	0.40	0.00%	17	1,975	06-23	F270319C00022000
20 C	0.55	-8.33%	66	2,228	06-23	F270319C00020000
17 C	1.03	-8.85%	101	2,824	06-23	F270319C00017000
15 C	1.59	-3.64%	12	8,288	06-23	F270319C00015000
12 C	3.00	-11.24%	1	2,721	06-23	F270319C00012000
10 C	4.37	-2.89%	8	600	06-22	F270319C00010000
8 C	6.42	-8.29%	1	28	06-17	F270319C00008000
5 C	9.85	-1.01%	4	4	06-12	F270319C00005000
3 C	12.35	+30.97%	2	35	05-26	F270319C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
32 P	0	0%	0			F270319P00032000
30 P	0	0%	0			F270319P00030000
27 P	0	0%	0			F270319P00027000
25 P	8.65	0%	1	1	06-01	F270319P00025000
22 P	10.15	0%	6	1	04-13	F270319P00022000
20 P	5.50	+17.02%	250	253	06-04	F270319P00020000
17 P	3.85	-2.53%	360	495	06-23	F270319P00017000
15 P	2.45	-2.78%	3	1,307	06-23	F270319P00015000
12 P	1.00	0.00%	1	5,479	06-22	F270319P00012000
10 P	0.45	+2.27%	43	5,136	06-23	F270319P00010000
8 P	0.17	+6.25%	1	942	06-23	F270319P00008000
5 P	0.04	-33.33%	3	54	06-22	F270319P00005000
3 P	0.02	0.00%	1	23	06-10	F270319P00003000

Share