Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.30 | 0.00 | - | 1 | 4 | 2.82 | 0.01 | 0.00 | - | 1,500 | 2,011 |
| 8.23 | 0.00 | - | 2 | 1 | 3.00 | - | - | - | - | - |
| 10.57 | 0.00 | - | 1 | 4 | 3.82 | 0.01 | 0.00 | - | 6 | 6 |
| 7.22 | 0.00 | - | 1 | 0 | 4.00 | 0.04 | 0.00 | - | 32 | 0 |
| 6.66 | 0.00 | - | 1 | 3 | 4.82 | 0.02 | 0.00 | - | 2 | 546 |
| 7.70 | 0.00 | - | 10 | 2 | 5.00 | 0.02 | 0.00 | - | 47 | 546 |
| 5.30 | -0.30 | -5.36% | 1 | 6 | 5.82 | 0.02 | -0.02 | -50.00% | 1 | 406 |
| - | - | - | - | - | 6.00 | 0.07 | 0.00 | - | 182 | 402 |
| 4.35 | -0.15 | -3.33% | 1 | 12 | 6.82 | 0.02 | -0.01 | -33.33% | 15 | 390 |
| 5.65 | 0.00 | - | 2 | 4 | 7.00 | 0.07 | 0.00 | - | 7 | 566 |
| 3.25 | -0.40 | -10.96% | 1 | 42 | 7.82 | 0.04 | +0.01 | +33.33% | 37 | 10,364 |
| 4.15 | 0.00 | - | 3 | 70 | 8.00 | 0.11 | 0.00 | - | 1 | 11,588 |
| 2.47 | +0.07 | +2.92% | 12 | 51 | 8.82 | 0.04 | -0.02 | -33.33% | 961 | 11,840 |
| 3.64 | 0.00 | - | 10 | 24 | 9.00 | 0.19 | 0.00 | - | 53 | 10,964 |
| 1.47 | -0.05 | -3.29% | 203 | 921 | 9.82 | 0.11 | -0.05 | -31.25% | 383 | 28,284 |
| 2.71 | 0.00 | - | 46 | 520 | 10.00 | 0.34 | 0.00 | - | 570 | 21,529 |
| 0.70 | -0.08 | -10.26% | 2,126 | 2,649 | 10.82 | 0.37 | -0.08 | -17.78% | 4,040 | 35,350 |
| 2.10 | 0.00 | - | 20 | 728 | 11.00 | 0.59 | 0.00 | - | 4,779 | 10,093 |
| 0.28 | -0.04 | -12.50% | 15,929 | 21,835 | 11.82 | 0.94 | -0.08 | -7.84% | 8,680 | 84,023 |
| 1.47 | 0.00 | - | 219 | 7,344 | 12.00 | 0.95 | 0.00 | - | 215 | 14,747 |
| 0.11 | -0.01 | -8.33% | 3,044 | 31,770 | 12.82 | 1.79 | +0.02 | +1.13% | 397 | 15,095 |
| 0.99 | 0.00 | - | 696 | 6,836 | 13.00 | 1.47 | 0.00 | - | 3 | 5,613 |
| 0.06 | +0.01 | +20.00% | 3,761 | 44,722 | 13.82 | 2.75 | -0.05 | -1.79% | 210 | 18,926 |
| 0.64 | 0.00 | - | 74 | 3,580 | 14.00 | 1.98 | 0.00 | - | 167 | 176 |
| 0.04 | 0.00 | - | 17,077 | 33,899 | 14.82 | 3.63 | -0.12 | -3.20% | 13 | 2,838 |
| 0.43 | 0.00 | - | 41 | 4,422 | 15.00 | 2.54 | 0.00 | - | 986 | 1,831 |
| 0.02 | 0.00 | - | 227 | 14,902 | 15.82 | 4.65 | 0.00 | - | 49 | 1,232 |
| 0.26 | 0.00 | - | 121 | 763 | 16.00 | 3.40 | 0.00 | - | 285 | 795 |
| 0.02 | -0.01 | -33.33% | 12 | 4,267 | 16.82 | 5.73 | 0.00 | - | 28 | 1,334 |
| 0.17 | 0.00 | - | 41 | 976 | 17.00 | 4.60 | 0.00 | - | 300 | 1,444 |
| 0.03 | +0.02 | +200.00% | 20 | 2,134 | 17.82 | 6.61 | 0.00 | - | 12 | 31 |
| 0.11 | 0.00 | - | 5 | 254 | 18.00 | 5.55 | 0.00 | - | 2 | 7 |
| 0.01 | 0.00 | - | 75 | 930 | 18.82 | 5.10 | 0.00 | - | 10 | 10 |
| 0.11 | 0.00 | - | 6 | 216 | 19.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 2 | 2,834 | 19.82 | 7.84 | 0.00 | - | 1 | 2 |
| 0.01 | -0.01 | -50.00% | 27 | 198 | 20.00 | 6.45 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 20 | 5 | 21.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 22.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.