Ford Motor Company (F)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | - | 3 | 4 | 2.82 | 0.01 | 0.00 | - | 1,500 | 2,011 |
| 8.23 | 0.00 | - | 2 | 1 | 3.00 | - | - | - | - | - |
| 8.35 | 0.00 | - | 4 | 4 | 3.82 | 0.01 | 0.00 | - | 6 | 6 |
| 7.22 | 0.00 | - | 1 | 0 | 4.00 | 0.04 | 0.00 | - | 32 | 0 |
| 7.62 | 0.00 | - | 1 | 2 | 4.82 | 0.02 | 0.00 | - | 2 | 546 |
| 7.70 | 0.00 | - | 10 | 2 | 5.00 | 0.02 | 0.00 | - | 47 | 546 |
| - | - | - | - | - | 5.82 | 0.04 | 0.00 | - | 5 | 404 |
| - | - | - | - | - | 6.00 | 0.07 | 0.00 | - | 182 | 402 |
| 6.15 | 0.00 | - | 3 | 7 | 6.82 | 0.03 | 0.00 | - | 5 | 380 |
| 5.65 | 0.00 | - | 2 | 4 | 7.00 | 0.07 | 0.00 | - | 7 | 566 |
| 5.00 | +0.75 | +17.65% | 2 | 61 | 7.82 | 0.06 | -0.01 | -14.29% | 1,000 | 11,384 |
| 4.15 | 0.00 | - | 3 | 70 | 8.00 | 0.11 | 0.00 | - | 1 | 11,588 |
| 4.20 | 0.00 | - | 2 | 21 | 8.82 | 0.11 | +0.03 | +37.50% | 6 | 11,283 |
| 3.64 | 0.00 | - | 10 | 24 | 9.00 | 0.19 | 0.00 | - | 53 | 10,964 |
| 3.12 | +0.02 | +0.65% | 30 | 651 | 9.82 | 0.16 | -0.01 | -5.88% | 1 | 27,353 |
| 2.71 | 0.00 | - | 46 | 520 | 10.00 | 0.34 | 0.00 | - | 570 | 21,529 |
| 2.31 | -0.04 | -1.70% | 69 | 1,029 | 10.82 | 0.30 | -0.01 | -3.23% | 42 | 16,816 |
| 2.10 | 0.00 | - | 20 | 728 | 11.00 | 0.59 | 0.00 | - | 4,779 | 10,093 |
| 1.60 | +0.06 | +3.90% | 27 | 7,738 | 11.82 | 0.56 | +0.01 | +1.82% | 133 | 31,976 |
| 1.47 | 0.00 | - | 219 | 7,344 | 12.00 | 0.95 | 0.00 | - | 215 | 14,747 |
| 0.99 | -0.15 | -13.16% | 575 | 18,841 | 12.82 | 1.03 | +0.07 | +7.29% | 241 | 8,238 |
| 0.99 | 0.00 | - | 696 | 6,836 | 13.00 | 1.47 | 0.00 | - | 3 | 5,613 |
| 0.62 | -0.11 | -15.07% | 73 | 14,595 | 13.82 | 1.59 | -0.06 | -3.64% | 20 | 6,884 |
| 0.64 | 0.00 | - | 74 | 3,580 | 14.00 | 1.98 | 0.00 | - | 167 | 176 |
| 0.33 | -0.10 | -23.26% | 400 | 13,226 | 14.82 | 2.27 | -0.78 | -25.57% | 22 | 1,842 |
| 0.43 | 0.00 | - | 41 | 4,422 | 15.00 | 2.54 | 0.00 | - | 986 | 1,831 |
| 0.19 | -0.05 | -20.83% | 43 | 4,566 | 15.82 | 3.70 | 0.00 | - | 2 | 1,496 |
| 0.26 | 0.00 | - | 121 | 763 | 16.00 | 3.40 | 0.00 | - | 285 | 795 |
| 0.10 | -0.02 | -16.67% | 98 | 2,178 | 16.82 | 4.15 | -0.15 | -3.49% | 266 | 1,449 |
| 0.17 | 0.00 | - | 41 | 976 | 17.00 | 4.60 | 0.00 | - | 300 | 1,444 |
| 0.07 | 0.00 | - | 1,005 | 1,482 | 17.82 | 5.20 | -0.17 | -3.17% | 170 | 204 |
| 0.11 | 0.00 | - | 5 | 254 | 18.00 | 5.55 | 0.00 | - | 2 | 7 |
| 0.05 | 0.00 | - | 5 | 838 | 18.82 | 5.72 | 0.00 | - | 1 | 2 |
| 0.11 | 0.00 | - | 6 | 216 | 19.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 30 | 1,399 | 19.82 | 6.75 | 0.00 | - | 4 | 2 |
| 0.07 | 0.00 | - | 5 | 983 | 20.00 | 8.22 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. All rights reserved.