UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.19+0.17 (+0.68%)
At close: 04:05PM EST
25.21 +0.02 (+0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
18 March 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
19.800.00-1181.000.010.00--210
18.350.00-5242.000.030.00-516
21.200.00-4363.000.020.00-25154
17.650.00-1144.000.030.00-1253
19.900.00-31395.000.010.00-146,589
15.600.00-291686.000.010.00-101,205
17.500.00-1847.000.020.00-50816
16.90-0.50-2.87%16418.000.020.00-304,773
16.010.00-22099.000.010.00-845,294
15.15+0.15+1.00%1612,00710.000.030.00-442,941
13.95-0.70-4.78%1033311.000.04+0.01+33.33%258,238
13.10-0.40-2.96%455,45312.000.040.00-35133,406
11.49-0.65-5.35%24,29413.000.05+0.02+66.67%245,554
10.80-0.10-0.92%5310,31914.000.060.00-4110,608
10.25+0.35+3.54%9354,85215.000.08+0.01+14.29%24735,372
9.20-0.65-6.60%318,11716.000.100.00-34233,517
8.20+0.10+1.23%6539,25217.000.14+0.01+7.69%2957,386
7.30+0.30+4.29%2496,86818.000.19-0.01-5.00%2236,971
6.35+0.02+0.32%16814,70519.000.270.00-14920,320
5.50+0.20+3.77%41546,26920.000.40-0.02-4.76%97910,480
4.65+0.14+3.10%7824,78921.000.570.00-3593,747
3.91+0.16+4.27%32713,33322.000.80-0.03-3.61%67610,430
3.19+0.22+7.41%56618,64023.001.11-0.02-1.77%4427,609
2.60+0.13+5.26%1,4939,03224.001.51-0.07-4.43%7992,804
2.10+0.15+7.69%3,31248,56025.001.99-0.06-2.93%1,3603,578
1.66+0.12+7.79%3,29343,08126.002.58-0.06-2.27%1,1191,542
1.30+0.08+6.56%1,91213,42727.003.40+0.15+4.62%58951
1.03+0.09+9.57%1,13322,65528.004.23+0.18+4.44%64646
0.79+0.03+3.95%15612,09529.004.70-0.10-2.08%14517
0.64+0.04+6.67%3,80442,81330.005.55+0.20+3.74%103218
0.52+0.08+18.18%42930,81231.006.80+0.65+10.57%177
0.41+0.04+10.81%2411,60032.007.55+0.60+8.63%185
0.34+0.03+9.68%1824133.008.000.00-3029
0.29+0.03+11.54%3343434.009.50+0.58+6.50%2015
0.24+0.03+14.29%6196,02635.009.860.00-1052
0.20+0.03+17.65%9419136.0012.500.00--48
0.13+0.02+18.18%5,6105,57740.0016.700.00-1218