$10.63
At close: Jun 27 EDT
$10.66
0.030.28%
Pre-Market: 4:03 AM EDT
Comments
Loading...
Ford Motor (NYSE:F) Stock, Option Chain
Option chain shows key data for Ford Motor's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Ford Motor.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price5.54Jun 26, 2025
Change
0.193.32%
Bid5.45
Ask5.7
volume2
Intrest30
Strike
5
5
Last Price0.01Jun 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest42
Last Price6.15Jun 25, 2025
Change
-0%
Bid4.8
Ask7.15
volume0
Intrest25
Strike
5.5
5.5
Last Price0.01Jun 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest130
Last Price4.77Jun 26, 2025
Change
0.9616.75%
Bid4.3
Ask6.1
volume1
Intrest18
Strike
6
6
Last Price0.02Jun 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price4.03Jun 25, 2025
Change
-0%
Bid3.55
Ask5.4
volume0
Intrest9
Strike
6.5
6.5
Last Price0.02Jun 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price3.28Jun 25, 2025
Change
-0%
Bid3.15
Ask3.65
volume0
Intrest16
Strike
7
7
Last Price0.01Jun 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest522
Last Price3.15Jun 26, 2025
Change
0.061.94%
Bid2.81
Ask3.6
volume4
Intrest4
Strike
7.5
7.5
Last Price0.01Jun 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest428
Last Price2.78Jun 25, 2025
Change
-0%
Bid2.22
Ask2.81
volume0
Intrest22
Strike
8
8
Last Price0.01Jun 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest447
Last Price2.35Jun 24, 2025
Change
-0%
Bid1.63
Ask2.3
volume0
Intrest52
Strike
8.5
8.5
Last Price0.01Jun 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Last Price1.57Jun 26, 2025
Change
0.042.61%
Bid1.54
Ask1.79
volume6
Intrest326
Strike
9
9
Last Price0.01Jun 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest758
Last Price1.13Jun 26, 2025
Change
0.19.71%
Bid1.02
Ask1.15
volume71
Intrest286
Strike
9.5
9.5
Last Price0.01Jun 26, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest866
Last Price0.62Jun 26, 2025
Change
0.1121.57%
Bid0.62
Ask0.7
volume166
Intrest2686
Strike
10
10
Last Price0.01Jun 26, 2025
Change
-0%
Bid-
Ask0.01
volume21
Intrest6682
Last Price0.15Jun 26, 2025
Change
0.08114.29%
Bid0.15
Ask0.16
volume5658
Intrest22881
Strike
10.5
10.5
Last Price0.02Jun 26, 2025
Change
0.0675%
Bid0.01
Ask0.02
volume3354
Intrest13235
Last Price0.01Jun 26, 2025
Change
-0%
Bid-
Ask0.01
volume595
Intrest14688
Strike
11
11
Last Price0.39Jun 26, 2025
Change
0.120.41%
Bid0.34
Ask0.41
volume209
Intrest1375
Last Price0.01Jun 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3029
Strike
11.5
11.5
Last Price0.86Jun 26, 2025
Change
0.1414%
Bid0.86
Ask0.89
volume248
Intrest204
Last Price0.01Jun 26, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest1480
Strike
12
12
Last Price1.36Jun 26, 2025
Change
0.1912.26%
Bid1.34
Ask1.44
volume3
Intrest123
Last Price0.01Jun 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest227
Strike
12.5
12.5
Last Price2.05Jun 25, 2025
Change
-0%
Bid1.66
Ask2.1
volume0
Intrest24
Last Price0.01Jun 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest178
Strike
13
13
Last Price2.5Jun 26, 2025
Change
-0%
Bid2.3
Ask3.05
volume1
Intrest1
Last Price0.01Jun 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest380
Strike
13.5
13.5
Last Price2.86Jun 26, 2025
Change
0.216.84%
Bid2.68
Ask3.1
volume3
Intrest10
Last Price0.01Jun 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest607
Strike
14
14
Last Price3.82Jun 25, 2025
Change
-0%
Bid2.86
Ask4.55
volume0
Intrest10
Last Price0.01Jun 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9
Strike
14.5
14.5
Last Price3.95Jun 26, 2025
Change
0.215.05%
Bid3.55
Ask4.3
volume3
Intrest0
Last Price0.01Jun 26, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest20
Strike
15
15
Last Price4.35Jun 26, 2025
Change
0.153.57%
Bid4.3
Ask4.9
volume1
Intrest2
Last Price0.01Jun 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
15.5
15.5
Last Price-
Change
-
Bid4.8
Ask6.5
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
-
Bid-
Ask0.01
volume1
Intrest0
Strike
16
16
Last Price5.39Jun 26, 2025
Change
-
Bid5.3
Ask5.55
volume1
Intrest0
