Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.99 | 0.00 | - | 1 | 2 | 7.00 | 0.01 | 0.00 | - | - | 23 |
| 4.79 | 0.00 | - | 1 | 1 | 7.50 | - | - | - | - | - |
| - | - | - | - | - | 8.00 | 0.04 | 0.00 | - | 5 | 38 |
| - | - | - | - | - | 8.50 | 0.01 | 0.00 | - | - | 61 |
| 3.20 | 0.00 | - | - | 1 | 9.00 | 0.01 | 0.00 | - | 56 | 97 |
| 2.42 | 0.00 | - | 2 | 1 | 9.50 | 0.01 | 0.00 | - | 244 | 272 |
| 2.50 | +0.15 | +6.38% | 7 | 8 | 10.00 | 0.01 | 0.00 | - | 2 | 308 |
| 2.14 | 0.00 | - | 15 | 25 | 10.50 | 0.02 | 0.00 | - | 1 | 43 |
| 1.35 | 0.00 | - | 5 | 152 | 11.00 | 0.04 | -0.01 | -20.00% | 9 | 226 |
| 0.79 | 0.00 | - | 63 | 178 | 11.50 | 0.09 | -0.04 | -30.77% | 3 | 924 |
| 0.55 | +0.12 | +27.91% | 112 | 543 | 12.00 | 0.20 | -0.11 | -35.48% | 81 | 3,304 |
| 0.30 | +0.09 | +42.86% | 171 | 1,532 | 12.50 | 0.44 | -0.16 | -26.67% | 93 | 720 |
| 0.13 | +0.02 | +18.18% | 197 | 2,895 | 13.00 | 0.77 | -0.23 | -23.00% | 1 | 805 |
| 0.06 | +0.02 | +66.67% | 41 | 1,569 | 13.50 | 1.42 | 0.00 | - | 2 | 78 |
| 0.03 | +0.01 | +50.00% | 142 | 2,360 | 14.00 | 1.70 | 0.00 | - | 3 | 57 |
| 0.01 | -0.01 | -50.00% | 51 | 956 | 14.50 | 2.10 | 0.00 | - | 2 | 18 |
| 0.01 | 0.00 | - | 101 | 315 | 15.00 | 3.15 | 0.00 | - | 1 | 10 |
| 0.02 | 0.00 | - | 10 | 111 | 15.50 | 3.25 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 2 | 219 | 16.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 32 | 16.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 6 | 6 | 17.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 17.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 18.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 20 | 18.50 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.