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 Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
151,322556,254232,553506,081


F Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

F Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

F Jun 20, 2025 Exp. - Max Pain @ $11.02

Puts
Calls


F Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
30.00 C0.070.00%691,18202-14F250620C00030000
29.82 C0.02+100.00%25,57402-13F250620C00029820
29.67 C0.010.00%25,65305-09F250620C00029670
25.00 C0.50+6.38%588302-09F250620C00025000
24.35 C0.13+8.33%5327,60202-14F250620C00024350
24.17 C0.010.00%129,02402-11F250620C00024170
24.02 C0.030%429,02205-09F250620C00024020
22.00 C0.71+4.41%4987502-09F250620C00022000
21.35 C0.190.00%1578802-12F250620C00021350
21.17 C0.01-50.00%14,21902-11F250620C00021170
21.02 C0.02+100.00%84,22104-30F250620C00021020
20.00 C0.010.00%21,22302-14F250620C00020000
19.85 C0.010.00%21,26405-06F250620C00019850
19.82 C0.020.00%28,38602-14F250620C00019820
19.67 C0.010.00%108,56505-01F250620C00019670
19.35 C0.21-38.24%71,73602-14F250620C00019350
19.17 C0.03+50.00%86,83002-14F250620C00019170
19.02 C0.010.00%4007,31305-07F250620C00019020
18.00 C0.04+33.33%2095302-05F250620C00018000
17.85 C0.020.00%21,40605-12F250620C00017850
17.00 C1.60+3.23%7592002-09F250620C00017000
16.35 C0.76-7.32%197,47902-13F250620C00016350
16.17 C0.04-20.00%3617,15702-14F250620C00016170
16.02 C0.010.00%618,09405-15F250620C00016020
15.00 C0.03-25.00%45,18802-14F250620C00015000
14.85 C0.010.00%710,43205-15F250620C00014850
14.82 C0.040.00%613,32802-14F250620C00014820
14.67 C0.010.00%414,18205-15F250620C00014670
14.35 C1.16-1.69%21113,29102-14F250620C00014350
14.17 C0.040.00%1,15045,10002-14F250620C00014170
14.02 C0.02+100.00%36844,54105-15F250620C00014020
13.00 C0.06-25.00%36835,15302-14F250620C00013000
12.85 C0.03+200.00%1,48849,12405-15F250620C00012850
12.00 C3.41+6.56%3090102-09F250620C00012000
11.35 C2.42-1.63%193,49002-14F250620C00011350
11.17 C0.18+5.88%46443,43302-14F250620C00011170
11.02 C0.25+19.05%11,56388,52205-15F250620C00011020
10.00 C0.42+5.00%4,89832,94402-14F250620C00010000
9.85 C1.06+9.28%63428,07905-15F250620C00009850
9.82 C0.49+4.26%66412,08702-14F250620C00009820
9.67 C1.06-7.02%52914,78605-15F250620C00009670
9.35 C4.05+6.58%14920,69502-12F250620C00009350
9.17 C0.78+8.33%61224,75802-14F250620C00009170
9.02 C1.83+4.57%4110,80005-15F250620C00009020
8.00 C1.55+4.03%5922,88402-14F250620C00008000
7.85 C2.93+2.09%1547205-15F250620C00007850
7.35 C5.27-7.87%194902-13F250620C00007350
7.17 C2.30+4.07%201,48202-14F250620C00007170
7.02 C3.75+1.35%151605-15F250620C00007020
6.00 C3.45+2.68%78613802-14F250620C00006000
5.85 C4.60+4.55%1,2203105-09F250620C00005850
5.00 C4.50+1.12%1,68017002-14F250620C00005000
4.85 C5.75-0.17%11405-14F250620C00004850
4.82 C4.60+1.10%3,64028802-14F250620C00004820
4.67 C5.70+3.83%1,8409005-09F250620C00004670
4.35 C7.15-7.74%302602-14F250620C00004350
4.17 C5.25-12.50%4005002-14F250620C00004170
4.02 C6.57-1.20%12705-15F250620C00004020
3.00 C10.50-8.30%25802-09F250620C00003000
2.35 C9.45-1.56%3701-30F250620C00002350
2.17 C7.40+4.67%201002-14F250620C00002170
2.02 C8.62+0.35%21105-15F250620C00002020
Puts
StrikePriceChangeVolOILastContract Name
30.00 P18.35-8.93%5502-06F250620P00030000
29.82 P00%0F250620P00029820
29.67 P20.20-1.94%51604-14F250620P00029670
25.00 P12.030%1102-07F250620P00025000
24.35 P12.28+16.40%1112-21F250620P00024350
24.17 P00%0F250620P00024170
24.02 P14.90+1.02%6804-10F250620P00024020
22.00 P8.65+7.59%2402-09F250620P00022000
21.35 P10.84+57.10%14211-24F250620P00021350
21.17 P12.15+17.96%2102-06F250620P00021170
21.02 P11.10-3.06%91804-29F250620P00021020
20.00 P9.95+18.31%15810-27F250620P00020000
19.85 P10.85+2.36%5604-10F250620P00019850
19.82 P9.35+0.54%2,2151,29512-12F250620P00019820
19.67 P9.20-6.60%301,30805-12F250620P00019670
19.35 P7.35+16.67%119608-14F250620P00019350
19.17 P9.60+9.71%6,0605,50712-19F250620P00019170
19.02 P8.55-7.07%305,50705-12F250620P00019020
18.00 P00%0F250620P00018000
17.85 P8.35+1.21%156204-16F250620P00017850
17.00 P4.62-6.67%306702-09F250620P00017000
16.35 P3.15-25.00%12,06002-09F250620P00016350
16.17 P6.90+14.05%64,17102-06F250620P00016170
16.02 P5.20-10.03%7,1001,18805-15F250620P00016020
15.00 P5.22+1.36%137702-03F250620P00015000
14.85 P4.75-12.04%339505-01F250620P00014850
14.82 P5.67+15.95%224,81302-06F250620P00014820
14.67 P3.95-1.25%6,9801,31005-15F250620P00014670
14.35 P2.89-11.62%1,4004,14102-07F250620P00014350
14.17 P5.05+5.21%6015,93902-07F250620P00014170
14.02 P3.25-4.41%14,0825,52905-15F250620P00014020
13.00 P3.90+1.30%2702,91202-11F250620P00013000
12.85 P2.22+0.45%132,64505-15F250620P00012850
12.00 P2.10+4.48%324,11602-09F250620P00012000
11.35 P1.29+2.38%135,01502-14F250620P00011350
11.17 P2.04-5.12%868,35302-14F250620P00011170
11.02 P0.47-12.96%3,24965,58705-15F250620P00011020
10.00 P1.10-5.98%12233,46302-14F250620P00010000
9.85 P0.10-9.09%3,37435,07705-15F250620P00009850
9.82 P0.97-9.35%11656,32702-14F250620P00009820
9.67 P0.080.00%14151,41205-15F250620P00009670
9.35 P0.630.00%421,39002-14F250620P00009350
9.17 P0.60-13.04%79076,22102-14F250620P00009170
9.02 P0.04-20.00%273104,88805-15F250620P00009020
8.00 P0.21-8.70%83019,41802-14F250620P00008000
7.85 P0.02+100.00%35228,46405-15F250620P00007850
7.35 P0.28+12.00%13,67202-14F250620P00007350
7.17 P0.07-36.36%549,63802-14F250620P00007170
7.02 P0.010.00%412,40005-15F250620P00007020
6.00 P0.02-50.00%21,35502-13F250620P00006000
5.85 P0.02+100.00%31,98605-06F250620P00005850
5.00 P0.03+50.00%3077602-13F250620P00005000
4.85 P0.020.00%11,37404-30F250620P00004850
4.82 P0.030.00%34,27412-20F250620P00004820
4.67 P0.010.00%4004,73005-09F250620P00004670
4.35 P0.12-7.69%41,24202-14F250620P00004350
4.17 P0.020.00%1001,79702-11F250620P00004170
4.02 P0.01-50.00%161,83804-22F250620P00004020
3.00 P0.10-23.08%109202-08F250620P00003000
2.35 P0.03-25.00%2206,83602-14F250620P00002350
2.17 P0.020.00%113,62612-23F250620P00002170
2.02 P0.010.00%30213,78504-11F250620P00002020


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