Quote for F (FORD MOTOR CO)

Data as of Oct 28, 2026

Last

11.95

Change

+0.24

Open

11.84

Previous

11.71

High

11.98

Low

11.71

Bid

-

Ask

-

Volume

51,755,529

Trades

-

Dividend

0.15

Yield

4.91%

Ex-Div

Oct 20, 2017

Impl Vol

0.447

Hist Vol

0.342

Opt Volume

100,168

Open Int

1,828,636

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Nov 20 '26 12.00	0.69	0.57	4.70%	1	0.37
Nov 20 '26 13.00	0.30	0.30	2.48%	1	0.37
Dec 18 '26 12.00	0.84	0.72	5.94%	2	0.36
Dec 18 '26 13.00	0.43	0.43	3.55%	2	0.35

Straddles

Call	Put	Price	ITM
Nov 20 '26 13.00	Nov 20 '26 13.00	1.54	0.88
Nov 20 '26 12.00	Nov 20 '26 12.00	1.31	0.12
Dec 18 '26 13.00	Dec 18 '26 13.00	1.78	0.88
Jun 17 '27 13.00	Jun 17 '27 13.00	3.05	0.88

Bull Put Spreads

Short	Long	Credit	Width
Oct 16 '26 13.50	Oct 16 '26 12.50	0.91	1.00
Oct 16 '26 13.50	Oct 16 '26 12.00	1.20	1.50
Oct 16 '26 13.50	Oct 16 '26 13.00	0.46	0.50
Oct 16 '26 13.00	Oct 16 '26 12.50	0.45	0.50

Bear Call Spreads

Short	Long	Credit	Width
Dec 18 '26 12.00	Dec 18 '26 13.00	0.41	1.00
Jan 15 '27 11.85	Jan 15 '27 12.00	0.09	0.15
Nov 20 '26 12.00	Nov 20 '26 13.00	0.39	1.00
Mar 19 '27 12.00	Mar 19 '27 13.00	0.42	1.00

Bull Call Spreads

Short	Long	Debit	Width
Dec 18 '26 12.00	Dec 18 '26 11.67	-0.14	0.33
Jan 15 '27 13.00	Jan 15 '27 12.00	-0.38	1.00
Dec 18 '26 13.00	Dec 18 '26 11.67	-0.55	1.33
Jan 15 '27 13.00	Jan 15 '27 11.85	-0.46	1.15

Bear Put Spreads

Short	Long	Debit	Width
Oct 16 '26 12.00	Oct 16 '26 12.50	-0.29	0.50
Dec 18 '26 11.67	Dec 18 '26 12.00	-0.15	0.33
Mar 19 '27 12.00	Mar 19 '27 13.00	-0.58	1.00
Jan 15 '27 11.85	Jan 15 '27 12.00	-0.08	0.15

Calendar Call Spreads

Short	Long	Debit	Months
Nov 20 '26 12.00	Jan 19 '29 12.00	-1.93	26
Nov 20 '26 12.00	Dec 15 '28 12.00	-1.82	25
Dec 18 '26 12.00	Jan 19 '29 12.00	-1.78	25
Dec 18 '26 12.00	Dec 15 '28 12.00	-1.67	24

Calendar Put Spreads

Short	Long	Debit	Months
Nov 20 '26 12.00	Jan 15 '27 12.00	-0.21	2
Nov 20 '26 13.00	Jan 15 '27 13.00	-0.21	2
Nov 20 '26 12.00	Dec 18 '26 12.00	-0.10	1
Nov 20 '26 13.00	Dec 18 '26 13.00	-0.11	1