Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

F
Ford Motor Company
stock NYSE

At Close
May 16, 2025 3:59:30 PM EDT
10.80USD+0.465%(+0.05)64,913,005
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:29:33 AM EDT
10.75USD0.000%(0.00)179,555
After-hours
May 16, 2025 4:56:30 PM EDT
10.78USD-0.231%(-0.03)220,897
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for May 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,3709,8664917,370


F May 30, 2025 Exp. - Volume by Strike
Puts
Calls

F May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

F May 30, 2025 Exp. - Max Pain @ $10.00

Puts
Calls


F May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
17.50 C00%0F250530C00017500
15.00 C00%0F250530C00015000
14.50 C00%0F250530C00014500
14.00 C00%0F250530C00014000
13.50 C0.01-50.00%83805-14F250530C00013500
13.00 C0.01-50.00%168305-14F250530C00013000
12.50 C0.02+100.00%3614705-15F250530C00012500
12.00 C0.010.00%1631,24805-15F250530C00012000
11.50 C0.04+33.33%8751,70505-15F250530C00011500
11.00 C0.12+20.00%1,4186,64505-15F250530C00011000
10.50 C0.39+18.18%4694,91905-15F250530C00010500
10.00 C0.83+13.70%252,86005-15F250530C00010000
9.50 C1.25+4.17%919405-15F250530C00009500
9.00 C1.78+4.09%234205-15F250530C00009000
8.50 C2.26+2.73%11005-15F250530C00008500
8.00 C2.57+3.21%4405-12F250530C00008000
7.50 C2.88+0.35%502605-09F250530C00007500
7.00 C3.35+0.30%20105-09F250530C00007000
6.50 C4.27+4.40%2105-15F250530C00006500
6.00 C4.77+2.58%11505-15F250530C00006000
5.50 C5.26+4.78%2505-15F250530C00005500
5.00 C5.78+3.58%3305-15F250530C00005000
Puts
StrikePriceChangeVolOILastContract Name
17.50 P00%0F250530P00017500
15.00 P4.50-18.18%2305-14F250530P00015000
14.50 P4.70-6.00%1804-30F250530P00014500
14.00 P00%0F250530P00014000
13.50 P2.810%1105-15F250530P00013500
13.00 P2.39-0.42%2205-13F250530P00013000
12.50 P1.92-4.00%32805-14F250530P00012500
12.00 P1.25-13.19%51405-15F250530P00012000
11.50 P0.78-6.02%227805-15F250530P00011500
11.00 P0.35-16.67%7935705-15F250530P00011000
10.50 P0.13-13.33%4151,53005-15F250530P00010500
10.00 P0.04-20.00%1541,77205-15F250530P00010000
9.50 P0.02-33.33%262,04605-15F250530P00009500
9.00 P0.02+100.00%2276505-15F250530P00009000
8.50 P0.010.00%2088305-15F250530P00008500
8.00 P0.01-50.00%624005-13F250530P00008000
7.50 P0.010.00%411705-15F250530P00007500
7.00 P0.03-75.00%11305-05F250530P00007000
6.50 P0.06+500.00%1105-07F250530P00006500
6.00 P0.060%6304-11F250530P00006000
5.50 P00%0F250530P00005500
5.00 P00%0F250530P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC