Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Calls
16 September 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 19.10 | 0.00 | - | 1 | 1 | 1.00 | 0.01 | 0.00 | - | 100 | 206 |
| 17.65 | 0.00 | - | 1 | 3 | 2.00 | 0.02 | 0.00 | - | 3 | 29 |
| 18.74 | 0.00 | - | 2 | 3 | 3.00 | 0.03 | 0.00 | - | 70 | 233 |
| 20.45 | 0.00 | - | 1 | 0 | 4.00 | 0.02 | 0.00 | - | 90 | 117 |
| 15.97 | 0.00 | - | 1 | 8 | 5.00 | 0.03 | 0.00 | - | 42 | 1,453 |
| 16.70 | +0.80 | +5.03% | 2 | 1,153 | 8.00 | 0.06 | -0.01 | -14.29% | 8 | 684 |
| 13.70 | -0.45 | -3.18% | 38 | 1,945 | 10.00 | 0.14 | +0.01 | +7.69% | 101 | 4,295 |
| 11.77 | -0.63 | -5.08% | 148 | 5,505 | 12.00 | 0.27 | +0.05 | +22.73% | 222 | 32,216 |
| 9.13 | -0.58 | -5.97% | 218 | 7,785 | 15.00 | 0.55 | -0.01 | -1.79% | 35 | 14,715 |
| 7.85 | -0.25 | -3.09% | 102 | 15,788 | 17.00 | 1.03 | +0.09 | +9.57% | 76 | 16,881 |
| 6.10 | -0.65 | -9.63% | 285 | 381 | 19.00 | 1.53 | +0.08 | +5.52% | 72 | 1,918 |
| 5.50 | -0.45 | -7.56% | 728 | 9,521 | 20.00 | 2.00 | +0.20 | +11.11% | 230 | 8,071 |
| 4.93 | -0.45 | -8.36% | 155 | 814 | 21.00 | 2.26 | +0.04 | +1.80% | 34 | 633 |
| 4.39 | -0.41 | -8.54% | 739 | 11,870 | 22.00 | 2.82 | +0.19 | +7.22% | 296 | 7,379 |
| 3.14 | -0.26 | -7.65% | 1,945 | 23,234 | 25.00 | 4.51 | +0.21 | +4.88% | 23 | 602 |
| 2.48 | -0.24 | -8.82% | 445 | 8,931 | 27.00 | 5.70 | +0.25 | +4.59% | 3 | 12,648 |
| 1.78 | -0.18 | -9.18% | 4,959 | 33,629 | 30.00 | 7.75 | -0.10 | -1.27% | 103 | 1,290 |
| 1.50 | -0.08 | -5.06% | 66 | 984 | 32.00 | 12.27 | 0.00 | - | - | 7 |
| 1.10 | -0.05 | -4.35% | 95 | 2,372 | 35.00 | 12.02 | 0.00 | - | 2 | 19 |
| 1.02 | +0.05 | +5.15% | 36 | 442 | 37.00 | 13.74 | 0.00 | - | 2 | 56 |
| 0.63 | -0.08 | -11.27% | 476 | 3,970 | 40.00 | 19.48 | 0.00 | - | 6 | 81 |
© 2022 Yahoo. All rights reserved.
