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	Xetra	EUR	Delayed
F	Dusseldorf	EUR	Delayed
F	TradeGate	EUR	Delayed
F	Frankfurt	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

11.79 +0.08 +0.64%

17:39:18 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 23,927,154
Bid/Ask: 0.00 / 0.00
Day's Range: 11.72 - 11.83

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 29, 2025 16:24 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
6.68	0%	6.75	6.8	0	5.00	0.01	0%	0	0.01	0
F Call 5.00 Exp: Aug 29, 2025 Last: 6.68 Chg.: 0% SymbolF\|20250829\|5.00C Delta0.9993 Imp Vol5.4339 Bid6.75 Gamma0.0007 Theoretical6.78 Ask6.8 Theta-0.0035 Intrinsic Value6.78 Volume0 Vega0 Time Value-0.1 Open Interest5 Rho0 Delta / Theta-288.7417 F Put 5.00 Exp: Aug 29, 2025 Last: 0.01 Chg.: 0% SymbolF\|20250829\|5.00P Delta-0.0037 Imp Vol6.561 Bid0 Gamma0.0027 Theoretical0.01 Ask0.01 Theta-0.0223 Intrinsic Value-6.78 Volume0 Vega0.0001 Time Value6.79 Open Interest2 Rho0 Delta / Theta0.1642
6.42	2.72%	6.25	6.3	1	5.50	0.22	0%	0	0.01	0
F Call 5.50 Exp: Aug 29, 2025 Last: 6.42 Chg.: 2.72% SymbolF\|20250829\|5.50C Delta0.9993 Imp Vol4.8493 Bid6.25 Gamma0.0008 Theoretical6.28 Ask6.3 Theta-0.0034 Intrinsic Value6.28 Volume1 Vega0 Time Value0.14 Open Interest5 Rho0 Delta / Theta-295.5546 F Put 5.50 Exp: Aug 29, 2025 Last: 0.22 Chg.: 0% SymbolF\|20250829\|5.50P Delta-0.0041 Imp Vol5.8763 Bid0 Gamma0.0034 Theoretical0.01 Ask0.01 Theta-0.022 Intrinsic Value-6.28 Volume0 Vega0.0001 Time Value6.5 Open Interest1 Rho0 Delta / Theta0.1854
5.9	6.88%	5.75	6.45	1	6.00	0.01	0%	0	0.01	0
F Call 6.00 Exp: Aug 29, 2025 Last: 5.9 Chg.: 6.88% SymbolF\|20250829\|6.00C Delta0.9536 Imp Vol8.9518 Bid5.75 Gamma0.0177 Theoretical5.9 Ask6.45 Theta-0.2687 Intrinsic Value5.78 Volume1 Vega0.0006 Time Value0.12 Open Interest8 Rho0.0001 Delta / Theta-3.5492 F Put 6.00 Exp: Aug 29, 2025 Last: 0.01 Chg.: 0% SymbolF\|20250829\|6.00P Delta-0.0046 Imp Vol5.2505 Bid0 Gamma0.0041 Theoretical0.01 Ask0.01 Theta-0.0217 Intrinsic Value-5.78 Volume0 Vega0.0001 Time Value5.79 Open Interest9 Rho0 Delta / Theta0.21
					11.78	Price @ Aug 29, 2025 16:24 GMT
0.01	0%	0	0.01	1,587	12.00	0.24	-17.24%	0.21	0.24	227
F Call 12.00 Exp: Aug 29, 2025 Last: 0.01 Chg.: 0% SymbolF\|20250829\|12.00C Delta0.113 Imp Vol0.2997 Bid0 Gamma1.045 Theoretical0.01 Ask0.01 Theta-0.0178 Intrinsic Value-0.22 Volume1,587 Vega0.0012 Time Value0.23 Open Interest19,557 Rho0 Delta / Theta-6.3431 F Put 12.00 Exp: Aug 29, 2025 Last: 0.24 Chg.: -17.24% SymbolF\|20250829\|12.00P Delta-0.8605 Imp Vol0.3346 Bid0.21 Gamma1.0839 Theoretical0.24 Ask0.24 Theta-0.0232 Intrinsic Value0.22 Volume227 Vega0.0014 Time Value0.02 Open Interest1,506 Rho-0.0003 Delta / Theta37.0838
0.01	0%	0	0.01	112	12.50	0.72	-8.86%	0.7	0.74	2
F Call 12.50 Exp: Aug 29, 2025 Last: 0.01 Chg.: 0% SymbolF\|20250829\|12.50C Delta0.0549 Imp Vol0.7114 Bid0 Gamma0.2551 Theoretical0.01 Ask0.01 Theta-0.0245 Intrinsic Value-0.72 Volume112 Vega0.0007 Time Value0.73 Open Interest5,808 Rho0 Delta / Theta-2.2387 F Put 12.50 Exp: Aug 29, 2025 Last: 0.72 Chg.: -8.86% SymbolF\|20250829\|12.50P Delta-0.9295 Imp Vol0.771 Bid0.7 Gamma0.2858 Theoretical0.74 Ask0.74 Theta-0.0324 Intrinsic Value0.72 Volume2 Vega0.0008 Time Value0 Open Interest310 Rho-0.0003 Delta / Theta28.7069
0.01	0%	0	0.01	8	13.00	1.23	-8.21%	1.21	1.24	1
F Call 13.00 Exp: Aug 29, 2025 Last: 0.01 Chg.: 0% SymbolF\|20250829\|13.00C Delta0.0389 Imp Vol1.0642 Bid0 Gamma0.1294 Theoretical0.01 Ask0.01 Theta-0.0278 Intrinsic Value-1.22 Volume8 Vega0.0005 Time Value1.23 Open Interest1,344 Rho0 Delta / Theta-1.3984 F Put 13.00 Exp: Aug 29, 2025 Last: 1.23 Chg.: -8.21% SymbolF\|20250829\|13.00P Delta-0.9781 Imp Vol0.9328 Bid1.21 Gamma0.0911 Theoretical1.23 Ask1.24 Theta-0.0151 Intrinsic Value1.22 Volume1 Vega0.0003 Time Value0.01 Open Interest4 Rho-0.0003 Delta / Theta64.686

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	5,116.08	-10.72	-0.21%
NSE All Share	140,295.47	-261.77	-0.19%
US 30	45,517.9	-119.0	-0.26%
US 500	6,461.5	-40.4	-0.62%
FTSE 100	9,187.34	-29.48	-0.32%
DAX	23,919.62	-120.30	-0.50%
South Africa Top 40	94,184.64	-49.95	-0.05%

Brent Oil	67.31	-0.67	-0.99%
Crude Oil WTI	63.91	-0.69	-1.07%
Gold	3,514.40	+40.10	+1.15%
Silver	40.140	+0.950	+2.42%
Copper	4.5840	+0.0450	+0.99%
London Cocoa	5,376.00	-70.00	-1.29%
London Wheat	168.40	-1.00	-0.59%

Nigeria 10Y	17.003	+1.320	+8.42%
Nigeria 2Y	17.549	+0.009	+0.05%
U.K. 10Y	4.7130	-0.0100	-0.21%
Germany 10Y	2.7150	-0.0090	-0.33%
U.S. 10Y	4.217	+0.010	+0.24%
U.S. 5Y	3.694	-0.002	-0.05%
U.S. 2Y	3.619	-0.016	-0.44%

Fidelitybk	21.300	0.000	0.00%
Zenith Bank	66.00	-3.00	-4.35%
UBA	48.65	-0.15	-0.31%
First HoldCo	32.50	-0.05	-0.15%
Guaranty Trust Holding	92.00	-0.05	-0.05%
Sterling Bank	7.800	-0.200	-2.50%
Dangote Cement	520.20	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
F	11.79	+0.08	+0.64%
3329	0.580	+0.040	+7.41%
Handelsbanken Ame.	755.520	0.000	0.00%
151860	5,810	-40	-0.68%
IGD	3.3050	-0.0450	-1.34%
HUDI	1.260	-0.090	-6.65%
DJ Mortgage	31.00	-0.03	-0.10%
United Global Tec.	4.096	+0.012	+0.30%

Market Movers

Name	Last	Chg. %	Vol.
VFD PLC	11.00	0.00%	49.29M
Access Holdings	26.50	-1.85%	26.85M
Guaranty Trust Holding	92.00	-0.05%	21.33M
First HoldCo	32.50	-0.15%	19.93M
Zenith Bank	66.00	-4.35%	17.35M
Lafarge Africa	130.00	0.00%	7.18M
MTN Nigeria	435.00	0.00%	1.01M

Name	Last	Chg. %	Vol.
Learn Africa	7.800	+9.86%	1.03M
Union Dicon Salt	12.10	+8.04%	1.00M
Prestige	1.74	+6.75%	1.48M
Academy Press	9.55	+6.11%	1.27M
Omatek Ventures	1.40	+6.06%	419.99K
Berger Paints	36.90	+5.73%	1.01M
Rtbriscoe	3.54	+5.36%	4.81M

Name	Last	Chg. %	Vol.
John Holt PLC	6.30	-10.00%	693.33K
Lasaco Assurance PLC	3.00	-9.64%	8.04M
Guinea Insurance PLC	1.42	-7.79%	6.97M
Universal Insurance PLC	1.20	-6.25%	19.53M
Secure Electronic Tech	0.85	-5.56%	33.17M
Mansard Ins	15.600	-5.45%	1.47M
Cutix	3.500	-5.15%	4.10M