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.

Calendar Call Spreads

show all panels more…

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
Mar 19 '27 12.00	Jan 19 '29 12.00	-1.41	22
Jan 15 '27 12.00	Jan 19 '29 12.00	-1.69	24
Mar 19 '27 12.00	Dec 15 '28 12.00	-1.30	21
Jan 15 '27 12.00	Dec 15 '28 12.00	-1.58	23
Oct 16 '26 12.00	Jan 19 '29 12.00	-2.31	27
Jun 17 '27 12.00	Jan 19 '29 12.00	-1.15	19
Oct 16 '26 12.00	Dec 15 '28 12.00	-2.20	26
Jun 17 '27 12.00	Dec 15 '28 12.00	-1.04	18
Sep 17 '27 12.00	Jan 19 '29 12.00	-0.92	16
Sep 17 '27 12.00	Dec 15 '28 12.00	-0.81	15
Dec 17 '27 12.00	Jan 19 '29 12.00	-0.70	13
Jan 21 '28 12.00	Jan 19 '29 12.00	-0.62	12
Dec 17 '27 12.00	Dec 15 '28 12.00	-0.59	12
Jan 21 '28 12.00	Dec 15 '28 12.00	-0.51	11
Nov 20 '26 12.00	Jan 21 '28 12.00	-1.31	14
Nov 20 '26 12.00	Dec 17 '27 12.00	-1.23	13
Dec 18 '26 12.00	Jan 21 '28 12.00	-1.16	13
Dec 18 '26 12.00	Dec 17 '27 12.00	-1.08	12
Nov 20 '26 12.00	Sep 17 '27 12.00	-1.01	10
Mar 19 '27 12.00	Jan 21 '28 12.00	-0.79	10
Dec 18 '26 12.00	Sep 17 '27 12.00	-0.86	9
Jan 15 '27 12.00	Jan 21 '28 12.00	-1.07	12
Mar 19 '27 12.00	Dec 17 '27 12.00	-0.71	9
Nov 20 '26 12.00	Jun 17 '27 12.00	-0.78	7
Jan 15 '27 12.00	Dec 17 '27 12.00	-0.99	11
Oct 16 '26 12.00	Jan 21 '28 12.00	-1.69	15
Nov 20 '26 13.00	Jun 17 '27 13.00	-0.77	7
Jun 17 '27 12.00	Jan 21 '28 12.00	-0.53	7
Nov 20 '26 12.00	Jan 15 '27 12.00	-0.24	2
Oct 16 '26 12.00	Dec 17 '27 12.00	-1.61	14
Mar 19 '27 12.00	Sep 17 '27 12.00	-0.49	6
Dec 18 '26 12.00	Jun 17 '27 12.00	-0.63	6
Jun 17 '27 12.00	Dec 17 '27 12.00	-0.45	6
Nov 20 '26 12.00	Mar 19 '27 12.00	-0.52	4
Nov 20 '26 13.00	Mar 19 '27 13.00	-0.49	4
Jan 15 '27 12.00	Sep 17 '27 12.00	-0.77	8