UK markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.14+0.08 (+0.66%)
At close: 04:00PM EDT
12.10 -0.05 (-0.37%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
12.700.00-4180.170.010.00-18,362
12.200.00-157100.350.010.00-18,356
12.450.00-3,593121.000.020.00-1007,870
11.000.00---1.170.010.00--783
11.000.00-111.350.010.00-100783
11.480.00-202.000.030.00-10637
9.960.00-172.170.010.00-1972
10.200.00-6072.350.010.00-3972
11.500.00-173.000.060.00-60344
9.500.00-203.170.010.00-1456
9.000.00-9063.350.010.00-150457
9.450.00-76184.000.070.00-10112
9.050.00-11184.170.010.00--1,882
8.100.00-2501244.350.010.00-261,882
8.500.00-8594.820.010.00-2602,740
7.450.00-164755.000.010.00-12,481
6.700.00--155.820.010.00-21,354
6.700.00-223156.000.030.00-241,142
5.350.00-14257.170.020.00-47,612
5.250.00-1,3364487.350.030.00-519,459
5.810.00-29408.000.380.00-2024,572
2.94-0.21-6.67%106,4159.170.060.00-1460,109
3.300.00-56,5219.350.110.00-9465,135
2.46+0.18+7.89%128,3669.820.10-0.01-9.09%2545,743
2.710.00-538,73310.000.170.00-1746,536
1.48+0.03+2.07%1812,52010.820.26-0.01-3.70%2216,088
1.880.00-2112,74711.000.330.00-2011,006
1.27+0.11+9.48%3116,89211.170.350.00-5288,912
1.600.00-518,24511.350.430.00-991,542
0.83+0.05+6.41%1,14115,87811.820.61-0.02-3.17%2,00928,554
1.240.00-5215,23712.000.640.00-4311,701
0.42+0.03+7.69%98149,17912.821.17-0.06-4.88%2316,854
0.690.00-53436,51913.001.190.00-133,404
0.170.00-43144,28013.822.000.00-32,662
0.420.00-12624,75814.001.880.00-1,1001,356
0.13+0.01+8.33%59835,59914.172.110.00-1019,323
0.340.00-3733,42014.352.140.00-119,164
0.080.00-9452,01014.822.950.00-20011,114
0.220.00-33349,74215.002.500.00-20111,170
0.050.00-5842,72215.824.35+0.55+14.47%30519
0.110.00-2129,25316.003.500.00-300530
0.04+0.01+33.33%1016,69616.173.250.00-10341
0.100.00-517,13416.353.900.00-18333
0.02-0.01-33.33%161,43616.824.200.00-1122
0.080.00-3001,09217.004.400.00-1118
0.020.00-921,15117.824.400.00-230
0.050.00-10060118.005.500.00-2830
0.020.00-3084718.825.950.00-55
0.030.00-4063219.007.640.00--1
0.01-0.01-50.00%38,63119.177.000.00-13
0.030.00-558,74419.359.600.00-102
0.010.00-103,92719.827.75+0.80+11.51%3050
0.030.00-595,08720.007.490.00-1155
0.010.00-203,72721.178.250.00-11
0.020.00-1003,65921.359.200.00-81
0.340.00-153,26522.008.900.00-125285
0.010.00-19,19824.1712.450.00--1
0.020.00-119,07424.3512.450.00-6969
0.170.00-76,09525.0011.450.00-280
0.02+0.01+100.00%2611,24229.1717.900.00--0
0.010.00-6210,71629.3517.900.00-55
0.080.00-223,35830.0016.100.00-33