Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 12.70 | 0.00 | - | 4 | 18 | 0.17 | 0.01 | 0.00 | - | 1 | 8,362 |
| 12.20 | 0.00 | - | 157 | 10 | 0.35 | 0.01 | 0.00 | - | 1 | 8,356 |
| 12.45 | 0.00 | - | 3,593 | 12 | 1.00 | 0.02 | 0.00 | - | 100 | 7,870 |
| 11.00 | 0.00 | - | - | - | 1.17 | 0.01 | 0.00 | - | - | 783 |
| 11.00 | 0.00 | - | 1 | 1 | 1.35 | 0.01 | 0.00 | - | 100 | 783 |
| 11.48 | 0.00 | - | 2 | 0 | 2.00 | 0.03 | 0.00 | - | 10 | 637 |
| 9.96 | 0.00 | - | 1 | 7 | 2.17 | 0.01 | 0.00 | - | 1 | 972 |
| 10.20 | 0.00 | - | 60 | 7 | 2.35 | 0.01 | 0.00 | - | 3 | 972 |
| 11.50 | 0.00 | - | 1 | 7 | 3.00 | 0.06 | 0.00 | - | 60 | 344 |
| 9.50 | 0.00 | - | 2 | 0 | 3.17 | 0.01 | 0.00 | - | 1 | 456 |
| 9.00 | 0.00 | - | 90 | 6 | 3.35 | 0.01 | 0.00 | - | 150 | 457 |
| 9.45 | 0.00 | - | 76 | 18 | 4.00 | 0.07 | 0.00 | - | 10 | 112 |
| 9.05 | 0.00 | - | 1 | 118 | 4.17 | 0.01 | 0.00 | - | - | 1,882 |
| 8.10 | 0.00 | - | 250 | 124 | 4.35 | 0.01 | 0.00 | - | 26 | 1,882 |
| 8.50 | 0.00 | - | 8 | 59 | 4.82 | 0.01 | 0.00 | - | 260 | 2,740 |
| 7.45 | 0.00 | - | 164 | 75 | 5.00 | 0.01 | 0.00 | - | 1 | 2,481 |
| 6.70 | 0.00 | - | - | 15 | 5.82 | 0.01 | 0.00 | - | 2 | 1,354 |
| 6.70 | 0.00 | - | 223 | 15 | 6.00 | 0.03 | 0.00 | - | 24 | 1,142 |
| 5.35 | 0.00 | - | 1 | 425 | 7.17 | 0.02 | 0.00 | - | 4 | 7,612 |
| 5.25 | 0.00 | - | 1,336 | 448 | 7.35 | 0.03 | 0.00 | - | 51 | 9,459 |
| 5.81 | 0.00 | - | 2 | 940 | 8.00 | 0.38 | 0.00 | - | 202 | 4,572 |
| 2.94 | -0.21 | -6.67% | 10 | 6,415 | 9.17 | 0.06 | 0.00 | - | 14 | 60,109 |
| 3.30 | 0.00 | - | 5 | 6,521 | 9.35 | 0.11 | 0.00 | - | 94 | 65,135 |
| 2.46 | +0.18 | +7.89% | 12 | 8,366 | 9.82 | 0.10 | -0.01 | -9.09% | 25 | 45,743 |
| 2.71 | 0.00 | - | 53 | 8,733 | 10.00 | 0.17 | 0.00 | - | 17 | 46,536 |
| 1.48 | +0.03 | +2.07% | 18 | 12,520 | 10.82 | 0.26 | -0.01 | -3.70% | 22 | 16,088 |
| 1.88 | 0.00 | - | 21 | 12,747 | 11.00 | 0.33 | 0.00 | - | 20 | 11,006 |
| 1.27 | +0.11 | +9.48% | 31 | 16,892 | 11.17 | 0.35 | 0.00 | - | 52 | 88,912 |
| 1.60 | 0.00 | - | 5 | 18,245 | 11.35 | 0.43 | 0.00 | - | 9 | 91,542 |
| 0.83 | +0.05 | +6.41% | 1,141 | 15,878 | 11.82 | 0.61 | -0.02 | -3.17% | 2,009 | 28,554 |
| 1.24 | 0.00 | - | 52 | 15,237 | 12.00 | 0.64 | 0.00 | - | 43 | 11,701 |
| 0.42 | +0.03 | +7.69% | 981 | 49,179 | 12.82 | 1.17 | -0.06 | -4.88% | 23 | 16,854 |
| 0.69 | 0.00 | - | 534 | 36,519 | 13.00 | 1.19 | 0.00 | - | 13 | 3,404 |
| 0.17 | 0.00 | - | 431 | 44,280 | 13.82 | 2.00 | 0.00 | - | 3 | 2,662 |
| 0.42 | 0.00 | - | 126 | 24,758 | 14.00 | 1.88 | 0.00 | - | 1,100 | 1,356 |
| 0.13 | +0.01 | +8.33% | 598 | 35,599 | 14.17 | 2.11 | 0.00 | - | 10 | 19,323 |
| 0.34 | 0.00 | - | 37 | 33,420 | 14.35 | 2.14 | 0.00 | - | 1 | 19,164 |
| 0.08 | 0.00 | - | 94 | 52,010 | 14.82 | 2.95 | 0.00 | - | 200 | 11,114 |
| 0.22 | 0.00 | - | 333 | 49,742 | 15.00 | 2.50 | 0.00 | - | 201 | 11,170 |
| 0.05 | 0.00 | - | 58 | 42,722 | 15.82 | 4.35 | +0.55 | +14.47% | 30 | 519 |
| 0.11 | 0.00 | - | 21 | 29,253 | 16.00 | 3.50 | 0.00 | - | 300 | 530 |
| 0.04 | +0.01 | +33.33% | 10 | 16,696 | 16.17 | 3.25 | 0.00 | - | 10 | 341 |
| 0.10 | 0.00 | - | 5 | 17,134 | 16.35 | 3.90 | 0.00 | - | 18 | 333 |
| 0.02 | -0.01 | -33.33% | 16 | 1,436 | 16.82 | 4.20 | 0.00 | - | 1 | 122 |
| 0.08 | 0.00 | - | 300 | 1,092 | 17.00 | 4.40 | 0.00 | - | 1 | 118 |
| 0.02 | 0.00 | - | 92 | 1,151 | 17.82 | 4.40 | 0.00 | - | 2 | 30 |
| 0.05 | 0.00 | - | 100 | 601 | 18.00 | 5.50 | 0.00 | - | 28 | 30 |
| 0.02 | 0.00 | - | 30 | 847 | 18.82 | 5.95 | 0.00 | - | 5 | 5 |
| 0.03 | 0.00 | - | 40 | 632 | 19.00 | 7.64 | 0.00 | - | - | 1 |
| 0.01 | -0.01 | -50.00% | 3 | 8,631 | 19.17 | 7.00 | 0.00 | - | 1 | 3 |
| 0.03 | 0.00 | - | 55 | 8,744 | 19.35 | 9.60 | 0.00 | - | 10 | 2 |
| 0.01 | 0.00 | - | 10 | 3,927 | 19.82 | 7.75 | +0.80 | +11.51% | 30 | 50 |
| 0.03 | 0.00 | - | 59 | 5,087 | 20.00 | 7.49 | 0.00 | - | 11 | 55 |
| 0.01 | 0.00 | - | 20 | 3,727 | 21.17 | 8.25 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 100 | 3,659 | 21.35 | 9.20 | 0.00 | - | 8 | 1 |
| 0.34 | 0.00 | - | 15 | 3,265 | 22.00 | 8.90 | 0.00 | - | 125 | 285 |
| 0.01 | 0.00 | - | 1 | 9,198 | 24.17 | 12.45 | 0.00 | - | - | 1 |
| 0.02 | 0.00 | - | 11 | 9,074 | 24.35 | 12.45 | 0.00 | - | 69 | 69 |
| 0.17 | 0.00 | - | 7 | 6,095 | 25.00 | 11.45 | 0.00 | - | 2 | 80 |
| 0.02 | +0.01 | +100.00% | 26 | 11,242 | 29.17 | 17.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 62 | 10,716 | 29.35 | 17.90 | 0.00 | - | 5 | 5 |
| 0.08 | 0.00 | - | 22 | 3,358 | 30.00 | 16.10 | 0.00 | - | 3 | 3 |
© 2024 Yahoo. All rights reserved.