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 Dec 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,405	16,391	352	18,086

F Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

F Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

F Dec 15, 2028 Exp. - Max Pain @ $12.00

Puts

Calls

F Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
32 C	0.88	-4.35%	36	391	06-23	F281215C00032000
30 C	1.03	+0.98%	5	92	06-23	F281215C00030000
27 C	1.18	-12.59%	2	763	06-23	F281215C00027000
25 C	1.33	-8.28%	11	9,703	06-23	F281215C00025000
22 C	1.89	+1.07%	5	878	06-22	F281215C00022000
20 C	2.01	-6.51%	53	751	06-23	F281215C00020000
17 C	2.61	-10.31%	551	2,497	06-23	F281215C00017000
15 C	3.16	-8.41%	83	1,316	06-23	F281215C00015000
12 C	4.17	-6.29%	1	859	06-23	F281215C00012000
10 C	5.65	+4.63%	1	407	06-23	F281215C00010000
8 C	6.35	+2.42%	3	117	06-23	F281215C00008000
5 C	9.00	0.00%	1	10	06-23	F281215C00005000
3 C	11.10	0.00%	2	12	06-23	F281215C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
32 P	17.85	-1.00%	2	32	06-23	F281215P00032000
30 P	0	0%	0			F281215P00030000
27 P	11.20	-2.61%	21	6	05-29	F281215P00027000
25 P	0	0%	0			F281215P00025000
22 P	0	0%	0			F281215P00022000
20 P	7.27	+24.06%	2	24	06-22	F281215P00020000
17 P	5.40	+0.93%	1	104	06-23	F281215P00017000
15 P	3.95	+2.33%	100	186	06-23	F281215P00015000
12 P	2.40	+6.19%	2	4,689	06-23	F281215P00012000
10 P	1.44	-1.37%	10	3,211	06-22	F281215P00010000
8 P	0.77	0.00%	2	10,004	06-23	F281215P00008000
5 P	0.32	+6.67%	5	175	06-23	F281215P00005000
3 P	0.20	+25.00%	1	7	06-23	F281215P00003000

Share