UK Markets close in 4 hrs 22 mins

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.38-0.81 (-3.22%)
At close: 04:04PM EST
24.45 +0.07 (+0.29%)
Pre-market: 07:08AM EST
In the money
Show:ListStraddle
Calls
17 June 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
23.490.00-121.000.010.00-57
19.650.00-452.000.010.00-30423
17.550.00-223.000.010.00-30118
17.700.00-4124.000.010.00-31296
15.770.00-7525.000.01-0.03-75.00%10313
-----6.000.050.00-2173
13.880.00-1967.000.03+0.01+50.00%21,950
16.49+0.09+0.55%16298.000.04+0.01+33.33%19,064
15.50+0.75+5.08%11339.000.05+0.02+66.67%5140
14.10-0.15-1.05%231,11610.000.06+0.02+50.00%321,376
13.500.00-10623211.000.10+0.03+42.86%63186
11.75-0.55-4.47%75,13812.000.13+0.04+44.44%47114,001
11.50+0.20+1.77%13,56113.000.19+0.04+26.67%621,467
10.15-0.20-1.93%301,83514.000.25+0.05+25.00%337,091
8.90-0.70-7.29%31418,96215.000.37+0.08+27.59%15533,570
8.06-0.56-6.50%573,51116.000.49+0.09+22.50%11612,675
7.15-0.58-7.50%49316,83217.000.65+0.11+20.37%4711,841
6.40-0.55-7.91%5436,12118.000.87+0.14+19.18%68113,184
5.65-0.45-7.38%1433,54219.001.10+0.16+17.02%1312,102
4.95-0.50-9.17%4,45036,19320.001.42+0.20+16.39%2,44211,077
4.30-0.50-10.42%9067,46521.001.77+0.20+12.74%2852,937
3.80-0.34-8.21%1,22016,86622.002.21+0.26+13.33%751,829
3.26-0.34-9.44%3466,11223.002.70+0.29+12.03%1033,799
2.84-0.27-8.68%2,78330,90924.003.25+0.32+10.92%1494,736
2.43-0.30-10.99%4,99025,03625.003.91+0.40+11.40%8251,439
2.09-0.23-9.91%89511,92826.004.07-0.08-1.93%681,548
1.82-0.21-10.34%49927,44627.004.70-0.13-2.69%52,273
1.56-0.18-10.34%1,0465,36128.005.30-0.45-7.83%1380
1.35-0.19-12.34%6314,35929.006.70+0.25+3.88%65235
1.14-0.19-14.29%9,75735,54130.007.50+0.33+4.60%95571
0.61-0.08-11.59%4312,12435.0012.00+0.30+2.56%14101
0.36-0.01-2.70%3,0146,80740.0016.50-3.15-16.03%216