UK markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.21+0.74 (+6.45%)
As of 12:07PM EDT. Market open.
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
11.110.00-16281.000.010.00-1813,237
11.650.00-361882.000.010.00-253,000
9.26-3.35-26.57%13953.000.030.00-131,571
7.460.00-33314.000.040.00-1125,308
7.26+0.71+10.84%2221,6115.000.04-0.01-20.00%14041,308
5.770.00-196.000.090.00-304,894
5.25+0.66+14.38%74,1287.000.11-0.03-21.43%1235,754
4.34+0.67+18.26%1012118.000.18-0.07-28.00%419,775
3.51+0.63+21.87%15369.000.30-0.10-25.00%3498,477
2.73+0.59+27.57%60454,31010.000.50-0.16-24.24%14667,295
2.03+0.44+27.67%2907,82211.000.77-0.30-28.04%46614,863
1.42+0.36+33.96%4,01667,24512.001.21-0.40-24.84%1,850130,896
0.97+0.26+36.62%72519,94313.001.72-0.52-23.21%78613,997
0.63+0.17+36.96%51632,72614.002.39-0.54-18.43%3288,183
0.41+0.11+36.67%2,987116,22015.003.21-0.59-15.53%57106,807
0.27+0.07+35.00%12923,58816.004.08-0.57-12.26%126,029
0.18+0.04+28.57%89773,66917.004.98-0.69-12.17%682,105
0.12+0.02+20.00%18617,22418.005.96-0.11-1.81%21,051
0.09+0.01+12.50%8020,90919.007.630.00-120526
0.07+0.01+16.67%1,344186,32320.007.90-0.65-7.60%1146,252
0.050.00-19312,17121.009.020.00-20406
0.040.00-6280,76922.0010.570.00-214,633
0.03-0.01-25.00%4543,26823.0011.550.00-10196
0.03+0.01+50.00%153,52224.0012.020.00-1340
0.03+0.01+50.00%1,020179,08825.0013.600.00-24,002
0.020.00-4,2657,17426.0014.040.00-1178
0.020.00-140,00827.0015.750.00-251,283
0.02-0.01-33.33%2562628.0016.650.00-38196
0.020.00-26,92829.0017.550.00-31254
0.010.00-80179,76330.0018.800.00-85,570
0.010.00-18,53032.0020.750.00-4370
0.01-0.01-50.00%1126,33435.0023.600.00-13337
0.010.00-4504,89337.0025.600.00-4077
0.010.00-166,77240.0028.800.00-187