Quote for F (FORD MOTOR CO)

Data as of Oct 29, 2026

Last

12.36

Change

+0.41

Open

11.77

Previous

11.95

High

12.45

Low

11.70

Bid

-

Ask

-

Volume

69,179,327

Trades

-

Dividend

0.15

Yield

4.91%

Ex-Div

Oct 20, 2017

Impl Vol

0.311

Hist Vol

0.344

Opt Volume

121,879

Open Int

1,876,851

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 8, 2026. Subscribe to get the latest end-of-day data.

Calendar Put Spreads

show all panels more…

Short	Long	Debit	Months
Nov 20 '26 13.00	Jan 15 '27 13.00	-0.19	2
Nov 20 '26 12.00	Dec 18 '26 12.00	-0.09	1
Nov 20 '26 12.00	Jan 15 '27 12.00	-0.24	2
Nov 20 '26 13.00	Dec 18 '26 13.00	-0.11	1
Nov 20 '26 13.00	Mar 19 '27 13.00	-0.50	4
Dec 18 '26 13.00	Jan 15 '27 13.00	-0.07	1
Mar 19 '27 12.00	Sep 17 '27 12.00	-0.35	6
Jun 17 '27 12.00	Sep 17 '27 12.00	-0.12	3
Mar 19 '27 12.00	Jun 17 '27 12.00	-0.23	3
Nov 20 '26 12.00	Sep 17 '27 12.00	-0.96	10
Dec 17 '27 12.00	Jan 21 '28 12.00	-0.04	1
Dec 15 '28 12.00	Jan 19 '29 12.00	0.01	1
Dec 18 '26 12.00	Jan 15 '27 12.00	-0.14	1
Nov 20 '26 12.00	Jun 17 '27 12.00	-0.84	7
Nov 20 '26 13.00	Jun 17 '27 13.00	-0.86	7
Dec 18 '26 13.00	Mar 19 '27 13.00	-0.39	3
Nov 20 '26 12.00	Mar 19 '27 12.00	-0.60	4
Jan 15 '27 12.00	Sep 17 '27 12.00	-0.72	8
Jan 15 '27 13.00	Mar 19 '27 13.00	-0.31	2
Mar 19 '27 13.00	Jun 17 '27 13.00	-0.36	3
Dec 18 '26 12.00	Sep 17 '27 12.00	-0.86	9
Mar 19 '27 12.00	Dec 17 '27 12.00	-0.71	9
Mar 19 '27 12.00	Jan 21 '28 12.00	-0.75	10
Jan 15 '27 12.00	Jun 17 '27 12.00	-0.60	5
Dec 18 '26 13.00	Jun 17 '27 13.00	-0.75	6
Jun 17 '27 12.00	Dec 17 '27 12.00	-0.48	6
Jun 17 '27 12.00	Jan 21 '28 12.00	-0.52	7
Dec 18 '26 12.00	Jun 17 '27 12.00	-0.74	6
Jan 15 '27 12.00	Mar 19 '27 12.00	-0.37	2
Nov 20 '26 12.00	Dec 17 '27 12.00	-1.32	13
Dec 18 '26 12.00	Mar 19 '27 12.00	-0.51	3
Nov 20 '26 12.00	Jan 21 '28 12.00	-1.36	14
Sep 17 '27 12.00	Dec 17 '27 12.00	-0.36	3
Sep 17 '27 12.00	Jan 21 '28 12.00	-0.40	4
Oct 16 '26 13.00	Jan 15 '27 13.00	-0.55	3
Jan 15 '27 13.00	Jun 17 '27 13.00	-0.68	5
Jan 21 '28 12.00	Dec 15 '28 12.00	-0.48	11
Jan 15 '27 12.00	Dec 17 '27 12.00	-1.08	11
Dec 17 '27 12.00	Dec 15 '28 12.00	-0.52	12
Jan 21 '28 12.00	Jan 19 '29 12.00	-0.47	12