Free Trial

Ford Motor (F) Options Chain & Prices

Ford Motor logo
$11.80 +0.03 (+0.21%)
Closing price 07/3/2025 03:58 PM Eastern
Extended Trading
$11.80 0.00 (0.00%)
As of 07/3/2025 04:59 PM 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.

F Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/11/2025$9.50$0.003Put2 - - 653
(-5)
63.13%
(-0.13%)
-0.0091551
7/11/2025$9.50$2.325Call2 - 1141
(-3)
63.13%
(-0.13%)
0.990732
7/11/2025$10.00$0.006Put118 - 1614
(-51)
54.00%
(-0.14%)
-0.0175117
7/11/2025$10.00$1.828Call9778718
(-345)
53.33%
(-0.81%)
0.98239722
7/11/2025$10.50$0.011Put3581532025281
(+14)
44.96%
(-0.16%)
-0.0365941
7/11/2025$10.50$1.334Call55668294702
(-354)
44.96%
(-0.16%)
0.963388103
7/11/2025$11.00$0.026Put8314503594733
(+1344)
37.37%
(+1.06%)
-0.08749375
7/11/2025$11.00$0.849Call1,1846116514202
(+195)
38.87%
(-0.27%)
0.912777154
7/11/2025$11.50$0.076Put2,6981,4731,0252727
(+2119)
26.91%
(-3.25%)
-0.251429233
7/11/2025$11.50$0.399Call1,1374691965152
(+781)
28.22%
(-0.43%)
0.750253240
7/11/2025$12.00$0.291Put729344212635
(+541)
26.44%
(-0.87%)
-0.643257114
7/11/2025$12.00$0.113Call7,5372,5764,2287159
(+3984)
25.47%
(-1.85%)
0.362464748
7/11/2025$12.50$0.717Put42 - 1
(+1)
32.48%
(-0.76%)
-0.8738714
7/11/2025$12.50$0.037Call3,3082,5206781609
(+1201)
31.18%
(-2.17%)
0.13254238
7/11/2025$13.00$1.199Put1 - 11
(+1)
39.80%
(-0.56%)
-0.9453591
7/11/2025$13.00$0.017Call584214364465
(+303)
39.80%
(-0.56%)
0.05980259
7/11/2025$13.50$1.693Put4131
(+0)
46.83%
(-0.41%)
-0.9717983
7/11/2025$13.50$0.010Call8484 - 78
(+73)
46.83%
(-0.41%)
0.0321046
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:F) was last updated on 7/4/2025 by MarketBeat.com Staff
From Our Partners