Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.98 | 0.00 | - | 1 | 1 | 7.00 | - | - | - | - | - |
| 4.85 | 0.00 | - | - | 0 | 8.00 | - | - | - | - | - |
| 3.45 | 0.00 | - | 1 | 0 | 8.50 | - | - | - | - | - |
| - | - | - | - | - | 9.00 | 0.01 | -0.01 | -50.00% | 10 | 102 |
| - | - | - | - | - | 9.50 | 0.02 | 0.00 | - | 5 | 5 |
| 2.49 | -0.45 | -15.31% | 1 | 29 | 10.00 | 0.01 | 0.00 | - | 1 | 143 |
| 2.01 | 0.00 | - | 25 | 27 | 10.50 | 0.03 | 0.00 | - | 14 | 50 |
| 1.50 | 0.00 | - | 10 | 30 | 11.00 | 0.04 | -0.02 | -33.33% | 7 | 204 |
| 0.93 | -0.03 | -3.12% | 96 | 26 | 11.50 | 0.10 | -0.02 | -16.67% | 51 | 453 |
| 0.60 | -0.04 | -6.25% | 35 | 546 | 12.00 | 0.23 | -0.01 | -4.17% | 171 | 1,747 |
| 0.28 | -0.07 | -20.00% | 203 | 1,075 | 12.50 | 0.48 | +0.01 | +2.13% | 44 | 5,734 |
| 0.14 | -0.03 | -17.65% | 451 | 2,017 | 13.00 | 0.82 | -0.08 | -8.89% | 7 | 122 |
| 0.07 | -0.01 | -12.50% | 484 | 2,502 | 13.50 | 1.46 | 0.00 | - | 3 | 46 |
| 0.04 | 0.00 | - | 63 | 1,726 | 14.00 | 1.88 | 0.00 | - | 1 | 15 |
| 0.02 | 0.00 | - | 1 | 495 | 14.50 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 12 | 126 | 15.00 | 2.87 | 0.00 | - | - | 1 |
| 0.02 | 0.00 | - | 1 | 110 | 15.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 108 | 16.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 7 | 17.00 | 4.45 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 17.50 | 4.75 | 0.00 | - | - | 2 |
| - | - | - | - | - | 18.00 | 5.30 | 0.00 | - | - | 2 |
© 2024 Yahoo. All rights reserved.