Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Calls
16 December 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.75 | +0.55 | +5.39% | 4 | 6 | 5.00 | 0.04 | 0.00 | - | 15 | 1,429 |
| 9.75 | +0.55 | +5.98% | 1 | 16 | 6.00 | 0.03 | 0.00 | - | 1 | 366 |
| 8.57 | +0.37 | +4.51% | 7 | 34 | 7.00 | 0.06 | 0.00 | - | 35 | 6,318 |
| 8.00 | +0.60 | +8.11% | 2 | 101 | 8.00 | 0.07 | -0.02 | -22.22% | 16 | 33,855 |
| 6.95 | +0.15 | +2.21% | 14 | 453 | 9.00 | 0.11 | -0.02 | -15.38% | 42 | 29,429 |
| 5.90 | +0.55 | +10.28% | 9 | 1,241 | 10.00 | 0.18 | -0.04 | -18.18% | 34 | 10,633 |
| 5.05 | +0.65 | +14.77% | 2 | 2,176 | 11.00 | 0.26 | -0.08 | -23.53% | 293 | 15,955 |
| 4.27 | +0.67 | +18.61% | 19 | 8,256 | 12.00 | 0.37 | -0.15 | -28.85% | 245 | 21,710 |
| 3.42 | +0.57 | +20.00% | 531 | 8,147 | 13.00 | 0.56 | -0.23 | -29.11% | 13,496 | 13,443 |
| 2.69 | +0.49 | +22.27% | 512 | 14,679 | 14.00 | 0.83 | -0.31 | -27.19% | 1,270 | 22,713 |
| 2.08 | +0.43 | +26.06% | 537 | 19,221 | 15.00 | 1.20 | -0.41 | -25.47% | 192 | 13,863 |
| 1.54 | +0.30 | +24.19% | 1,072 | 28,558 | 16.00 | 1.65 | -0.51 | -23.61% | 73 | 2,626 |
| 1.12 | +0.23 | +25.84% | 575 | 26,531 | 17.00 | 2.23 | -0.60 | -21.20% | 16 | 3,412 |
| 0.80 | +0.17 | +26.98% | 703 | 15,341 | 18.00 | 2.97 | -0.60 | -16.81% | 3 | 1,496 |
| 0.55 | +0.08 | +17.02% | 917 | 12,581 | 19.00 | 4.05 | -0.31 | -7.11% | 1 | 933 |
| 0.39 | +0.06 | +18.18% | 2,292 | 12,059 | 20.00 | 4.46 | -0.84 | -15.85% | 21 | 2,379 |
| 0.27 | +0.02 | +8.00% | 141 | 4,599 | 21.00 | 5.39 | -0.76 | -12.36% | 36 | 900 |
| 0.20 | +0.02 | +11.11% | 75 | 5,086 | 22.00 | 6.32 | -0.73 | -10.35% | 3 | 902 |
| 0.14 | +0.01 | +7.69% | 141 | 2,010 | 23.00 | 7.20 | -0.80 | -10.00% | 32 | 1,982 |
| 0.10 | -0.01 | -9.09% | 130 | 1,575 | 24.00 | 8.20 | -0.80 | -8.89% | 27 | 237 |
| 0.08 | 0.00 | - | 158 | 1,833 | 25.00 | 9.25 | -0.70 | -7.04% | 846 | 129 |
| 0.06 | 0.00 | - | 20 | 1,404 | 26.00 | 10.25 | -0.70 | -6.39% | 87 | 99 |
| 0.06 | -0.01 | -14.29% | 170 | 1,166 | 27.00 | 11.10 | -0.29 | -2.55% | 56 | 31 |
| 0.04 | -0.01 | -20.00% | 1 | 1,749 | 28.00 | 15.25 | 0.00 | - | - | 15 |
| 0.03 | -0.01 | -25.00% | 2 | 1,704 | 29.00 | 16.25 | 0.00 | - | - | 0 |
| 0.04 | -0.01 | -20.00% | 1 | 1,859 | 30.00 | 14.51 | 0.00 | - | - | 0 |
© 2022 Yahoo. All rights reserved.
