Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.25 | 0.00 | - | 3 | 361 | 2.00 | 0.09 | 0.00 | - | 5 | 3,269 |
| 8.85 | 0.00 | - | 1 | 323 | 3.00 | 0.15 | +0.02 | +15.38% | 61 | 3,886 |
| 7.19 | -0.31 | -4.13% | 1 | 401 | 4.00 | 0.19 | 0.00 | - | 2 | 772 |
| 6.25 | 0.00 | - | 5 | 1,820 | 5.00 | 0.32 | -0.03 | -8.57% | 60 | 2,290 |
| 4.02 | -0.06 | -1.47% | 15 | 3,913 | 8.00 | 0.97 | -0.13 | -11.82% | 11 | 20,013 |
| 3.10 | +0.17 | +5.80% | 97 | 15,581 | 10.00 | 1.78 | -0.06 | -3.26% | 8 | 24,226 |
| 2.26 | +0.16 | +7.62% | 268 | 22,560 | 12.00 | 2.85 | -0.03 | -1.04% | 13 | 73,670 |
| 1.30 | +0.05 | +4.00% | 189 | 46,720 | 15.00 | 4.85 | -0.15 | -3.00% | 657 | 82,648 |
| 0.95 | +0.01 | +1.06% | 204 | 52,710 | 17.00 | 6.50 | +0.60 | +10.17% | 3 | 59,834 |
| 0.58 | +0.03 | +5.45% | 438 | 74,194 | 20.00 | 9.12 | +0.79 | +9.48% | 3 | 29,265 |
| 0.46 | +0.04 | +9.52% | 135 | 21,743 | 22.00 | 11.14 | 0.00 | - | 3 | 2,008 |
| 0.28 | +0.01 | +3.70% | 245 | 46,445 | 25.00 | 13.90 | 0.00 | - | 2 | 2,083 |
| 0.22 | 0.00 | - | 155 | 8,636 | 27.00 | 14.95 | 0.00 | - | 12 | 62 |
| 0.17 | 0.00 | - | 83 | 52,072 | 30.00 | 18.25 | 0.00 | - | 15 | 552 |
| 0.15 | +0.04 | +36.36% | 7 | 3,339 | 32.00 | 20.70 | 0.00 | - | 3 | 24 |
| 0.12 | 0.00 | - | 28 | 11,901 | 35.00 | 22.85 | 0.00 | - | 27 | 115 |
| 0.09 | 0.00 | - | 41 | 5,343 | 37.00 | 20.06 | 0.00 | - | 100 | 102 |
| 0.08 | -0.01 | -11.11% | 255 | 55,586 | 40.00 | 27.60 | 0.00 | - | 1 | 23 |
© 2022 Yahoo. All rights reserved.
