Breaking News

Ford Motor Company (F)

Symbol	Exchange	Currency
F	NYSE	USD	Real-time
0P4F	London	USD	Real-time
F	Mexico	MXN	Delayed
1F	Milan	EUR	Real-time
F	Frankfurt	EUR	Delayed
F	Xetra	EUR	Delayed
F	Dusseldorf	EUR	Delayed
F	TradeGate	EUR	Delayed
Fm	Buenos Aires	ARS	Delayed
FDMO34	B3	BRL	Delayed
F	Vienna	EUR	Real-time
F_KZ	KASE	USD	Delayed
F_KZTQBD	KASE	USD	Delayed
F	Colombia	COP	Delayed
F	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

11.32 +0.04 +0.35%

20:59:59 - Closed. Currency in USD

After Hours

11.35

+0.03

+0.27%

21:55:39 - Real-time Data

Type: Equity

Market: United States

Volume: 47,671,955
Bid/Ask: 0.00 / 0.00
Day's Range: 11.21 - 11.37

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Ford Motor Option Chain

Get free option data for F. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Ford Motor options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 08, 2025 19:54 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
6.22	0%	6.25	6.4	0	5.00	0.9	0%	0	0.01	0
F Call 5.00 Exp: Aug 08, 2025 Last: 6.22 Chg.: 0% SymbolF\|20250808\|5.00C Delta0.9736 Imp Vol9.2874 Bid6.25 Gamma0.0112 Theoretical6.4 Ask6.4 Theta-0.1688 Intrinsic Value6.32 Volume0 Vega0.0004 Time Value-0.1 Open Interest29 Rho0.0001 Delta / Theta-5.7692 F Put 5.00 Exp: Aug 08, 2025 Last: 0.9 Chg.: 0% SymbolF\|20250808\|5.00P Delta-0.0039 Imp Vol6.3152 Bid0 Gamma0.0031 Theoretical0.01 Ask0.01 Theta-0.022 Intrinsic Value-6.32 Volume0 Vega0.0001 Time Value7.22 Open Interest1 Rho0 Delta / Theta0.1785
5.66	0%	5.75	5.9	0	5.50	0	0%	0	0.01	0
F Call 5.50 Exp: Aug 08, 2025 Last: 5.66 Chg.: 0% SymbolF\|20250808\|5.50C Delta0.9705 Imp Vol8.3218 Bid5.75 Gamma0.0137 Theoretical5.9 Ask5.9 Theta-0.166 Intrinsic Value5.82 Volume0 Vega0.0004 Time Value-0.16 Open Interest41 Rho0.0001 Delta / Theta-5.8462 F Put 5.50 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolF\|20250808\|5.50P Delta-0.0044 Imp Vol5.6276 Bid0 Gamma0.0039 Theoretical0.01 Ask0.01 Theta-0.0218 Intrinsic Value-5.82 Volume0 Vega0.0001 Time Value5.82 Open Interest0 Rho0 Delta / Theta0.2028
5.31	0%	5.25	5.4	8	6.00	0	0%	0	0.01	0
F Call 6.00 Exp: Aug 08, 2025 Last: 5.31 Chg.: 0% SymbolF\|20250808\|6.00C Delta0.967 Imp Vol7.4397 Bid5.25 Gamma0.0168 Theoretical5.4 Ask5.4 Theta-0.1628 Intrinsic Value5.32 Volume8 Vega0.0004 Time Value-0.01 Open Interest16 Rho0.0001 Delta / Theta-5.9381 F Put 6.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolF\|20250808\|6.00P Delta-0.005 Imp Vol4.9987 Bid0 Gamma0.0049 Theoretical0 Ask0.01 Theta-0.0215 Intrinsic Value-5.32 Volume0 Vega0.0001 Time Value5.32 Open Interest0 Rho0 Delta / Theta0.2312
					11.32	Price @ Aug 08, 2025 19:54 GMT
0.01	-50%	0	0.01	1,718	11.50	0.17	-26.09%	0.15	0.17	614
F Call 11.50 Exp: Aug 08, 2025 Last: 0.01 Chg.: -50% SymbolF\|20250808\|11.50C Delta0.1348 Imp Vol0.2508 Bid0 Gamma1.468 Theoretical0.01 Ask0.01 Theta-0.0162 Intrinsic Value-0.18 Volume1,718 Vega0.0013 Time Value0.19 Open Interest12,977 Rho0 Delta / Theta-8.309 F Put 11.50 Exp: Aug 08, 2025 Last: 0.17 Chg.: -26.09% SymbolF\|20250808\|11.50P Delta-0.9132 Imp Vol0.2038 Bid0.15 Gamma1.3148 Theoretical0.17 Ask0.17 Theta-0.0098 Intrinsic Value0.18 Volume614 Vega0.0009 Time Value-0.01 Open Interest1,951 Rho-0.0003 Delta / Theta92.9404
0.01	0%	0	0.01	42	12.00	0.68	-17.07%	0.64	0.68	14
F Call 12.00 Exp: Aug 08, 2025 Last: 0.01 Chg.: 0% SymbolF\|20250808\|12.00C Delta0.0581 Imp Vol0.6909 Bid0 Gamma0.2854 Theoretical0.01 Ask0.01 Theta-0.024 Intrinsic Value-0.68 Volume42 Vega0.0007 Time Value0.69 Open Interest5,792 Rho0 Delta / Theta-2.4242 F Put 12.00 Exp: Aug 08, 2025 Last: 0.68 Chg.: -17.07% SymbolF\|20250808\|12.00P Delta-0.9243 Imp Vol0.7542 Bid0.64 Gamma0.3203 Theoretical0.68 Ask0.68 Theta-0.0322 Intrinsic Value0.68 Volume14 Vega0.0008 Time Value0 Open Interest223 Rho-0.0003 Delta / Theta28.6738
0.01	0%	0	0.01	6	12.50	1.17	-13.33%	1.11	1.22	1
F Call 12.50 Exp: Aug 08, 2025 Last: 0.01 Chg.: 0% SymbolF\|20250808\|12.50C Delta0.0403 Imp Vol1.0614 Bid0 Gamma0.1387 Theoretical0.01 Ask0.01 Theta-0.0275 Intrinsic Value-1.18 Volume6 Vega0.0005 Time Value1.19 Open Interest2,308 Rho0 Delta / Theta-1.4663 F Put 12.50 Exp: Aug 08, 2025 Last: 1.17 Chg.: -13.33% SymbolF\|20250808\|12.50P Delta-0.976 Imp Vol0.9396 Bid1.11 Gamma0.1015 Theoretical1.17 Ask1.22 Theta-0.0159 Intrinsic Value1.18 Volume1 Vega0.0003 Time Value-0.01 Open Interest48 Rho-0.0003 Delta / Theta61.3912

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

F Comments

Write your thoughts about Ford Motor Company

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,327.45	-37.59	-0.70%
NSE All Share	145,756.52	-814.18	-0.56%
US 30	44,241.5	+272.8	+0.62%
US 500	6,398.8	+58.8	+0.93%
FTSE 100	9,095.73	-5.04	-0.06%
DAX	24,162.86	-29.64	-0.12%
South Africa Top 40	93,492.91	+187.14	+0.20%

Brent Oil	66.11	-0.32	-0.48%
Crude Oil WTI	63.34	-0.54	-0.85%
Gold	3,457.70	+4.00	+0.12%
Silver	38.488	+0.194	+0.51%
Copper	4.4803	+0.0818	+1.86%
London Cocoa	5,489.00	-21.00	-0.38%
London Wheat	172.40	-0.70	-0.40%

Nigeria 10Y	15.672	+0.002	+0.01%
Nigeria 2Y	16.810	+0.328	+1.99%
U.K. 10Y	4.6060	+0.0570	+1.25%
Germany 10Y	2.6874	+0.0505	+1.92%
U.S. 10Y	4.283	+0.027	+0.63%
U.S. 5Y	3.831	+0.041	+1.08%
U.S. 2Y	3.762	+0.028	+0.75%

Fidelitybk	21.100	0.000	0.00%
Zenith Bank	74.65	-0.05	-0.07%
UBA	48.60	+0.15	+0.31%
First HoldCo	32.95	+0.55	+1.70%
Guaranty Trust Holding	100.00	+0.05	+0.05%
Sterling Bank	8.350	+0.550	+7.05%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
F	11.32	+0.04	+0.35%
6632	1,285.0	-6.0	-0.46%
KFH	807.000	+1.000	+0.12%
USD/JPY	147.75	+0.68	+0.46%
TMB Treasury Mone.	14.544	0.000	0.00%
Henderson Strateg.	7.80	0.00	0.00%
LSL	0.41	-0.01	-1.20%
BDRBF	119.5401	-2.5159	-2.06%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.60	+0.73%	55.01M
UBA	48.60	+0.31%	36.07M
Zenith Bank	74.65	-0.07%	28.81M
Dangote Cement	577.00	0.00%	13.64M
Guaranty Trust Holding	100.00	+0.05%	13.62M
MTN Nigeria	460.00	-4.17%	4.24M
Seplat Petroleum	5,450.00	0.00%	257.89K

Name	Last	Chg. %	Vol.
Champion Brew	14.41	+10.00%	2.47M
Universal Insurance PLC	1.10	+10.00%	213.19M
Union Dicon Salt	9.90	+10.00%	294.72K
Mansard Ins	14.640	+9.99%	6.40M
Guinness Nigeria	155.75	+9.99%	1.48M
Cornerst	6.41	+9.95%	14.20M
Ellah Lakes	13.28	+9.93%	30.28M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	6.30	-9.87%	2.47M
Custodian Allied	40.45	-8.48%	3.64M
Deap Capital Management Trust	1.35	-7.53%	1.73M
Initiates	12.00	-7.34%	5.85M
Npfmcrfbk	3.200	-7.25%	3.03M
Omatek Ventures	1.35	-6.90%	10.53M
Honeywell Flour Mills Plc	24.800	-6.42%	3.39M