Ford Motor (F) Options Chain & Prices $9.91 -0.12 (-1.15%) Closing price 04/1/2025 03:59 PM EasternExtended Trading$9.89 -0.02 (-0.25%) As of 04:09 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock F Put and Call Options List 1/15/2027 12/18/2026 6/18/2026 3/20/2026 1/16/2026 12/19/2025 9/19/2025 6/20/2025 5/16/2025 5/9/2025 5/2/2025 4/25/2025 4/17/2025 4/11/2025 4/4/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades4/4/2025$8.35$0.008Put112112 - 6284(-1)97.08% (-2.40%)-0.0230594/4/2025$8.35$1.584Call16524133172(+14)97.08% (-2.41%)0.97767244/4/2025$8.85$0.016Put4,7271,1863,51670735(+1434)72.37% (+4.19%)-0.0519931804/4/2025$8.85$1.093Call35620622799(+66)78.98% (-3.00%)0.948767564/4/2025$9.35$0.039Put3,0621,8191,08373264(+1839)71.29% (+6.36%)-0.1374324254/4/2025$9.35$0.616Call37774804599(+39)61.40% (-5.87%)0.863841004/4/2025$9.85$0.137Put6,2973,1442,51316167(+1431)57.42% (+4.46%)-0.4247057954/4/2025$9.85$0.214Call3,2271,1741,40813957(+4938)55.33% (+3.40%)0.5804155214/4/2025$10.35$0.475Put8495081233103(+665)58.07% (+9.32%)-0.8150041534/4/2025$10.35$0.048Call32,66526,2643,71150076(+12356)55.93% (+9.14%)0.1949749234/4/2025$10.85$0.946Put239341205420(+2)64.33% (+4.25%)-0.939623554/4/2025$10.85$0.017Call1,8165681,14716939(+1118)57.61% (-0.54%)0.0696521904/4/2025$11.35$1.439Put1684206(+9)77.59% (+4.69%)-0.976227144/4/2025$11.35$0.008Call9823574330(+1307)77.59% (+4.73%)0.032121204/4/2025$11.85$1.937Put31236(+15)90.07% (+4.95%)-0.98951334/4/2025$11.85$0.005Call2626 - 3647(+11)90.07% (+4.99%)0.0174943End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies GM Options Chain THO Options Chain WGO Options Chain TSLA Options Chain RACE Options Chain PCAR Options Chain HMC Options Chain STLA Options Chain LI Options Chain XPEV Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:F) was last updated on 4/2/2025 by MarketBeat.com Staff From Our PartnersTrump Allies Confirm Exec Order 14024 Triggers Dollar CollapseExecutive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...Priority Gold | SponsoredDOGE Social Security bombshell?Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | Sponsored“Amazon Coin” set to outperform BitcoinChris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...True Market Insiders | Sponsored10X Bigger than AI, quantum, EVs, crypto, and robotics combined?World Economic Forum: "Arguably the Most Exciting Human Discovery Since Fire" Sam Altman, Bill Gates, and M...Stansberry Research | SponsoredNew “Trump” currency proposed in DCAfter a massive run-up – tech stocks are crashing. And as you’d suspect, the rich and powerful got out firs...Paradigm Press | SponsoredPartner with Elon Musk on Project Colossus… Before May 1stEven though xAI is a private company, tech legend and angel investor Jeff Brown found a way for everyday folks...Brownstone Research | SponsoredTrump’s Final Plan Presidential insider exposes shocking plot to reshape U.S. economy: The 2025 Trump Reset -- Inside Trump’...Porter & Company | SponsoredOil Surge Predicted... But Are You Ready?Do you own oil and gas stocks? Or are you thinking about buying some? But it's NOT oil stocks, futures, or ...The Oxford Club | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ford Motor Please log in to your account or sign up in order to add this asset to your watchlist. Share Ford Motor With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
