Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 11.70 | 0.00 | - | 3 | 25 | 2.17 | 0.01 | 0.00 | - | 3 | 4,038 |
| 11.75 | 0.00 | - | 90 | 17 | 2.35 | 0.01 | 0.00 | - | 37 | 4,135 |
| 10.40 | 0.00 | - | 309 | 47 | 3.00 | 0.08 | 0.00 | - | 8 | 1,148 |
| 8.50 | 0.00 | - | 1 | 133 | 4.17 | 0.03 | 0.00 | - | 20 | 8,129 |
| 8.20 | 0.00 | - | 680 | 118 | 4.35 | 0.05 | 0.00 | - | 22 | 7,681 |
| 7.55 | 0.00 | - | 6 | 342 | 4.82 | 0.04 | 0.00 | - | 5 | 2,998 |
| 7.55 | 0.00 | - | 2,739 | 426 | 5.00 | 0.06 | 0.00 | - | 4 | 3,086 |
| 5.30 | +0.20 | +3.92% | 2 | 2,003 | 7.17 | 0.09 | +0.01 | +12.50% | 1 | 46,336 |
| 5.21 | 0.00 | - | 17 | 2,171 | 7.35 | 0.19 | 0.00 | - | 5 | 47,199 |
| 5.80 | 0.00 | - | 16 | 1,503 | 8.00 | 0.57 | 0.00 | - | 17 | 19,779 |
| 3.60 | +0.10 | +2.86% | 20 | 12,679 | 9.17 | 0.27 | -0.01 | -3.57% | 256 | 101,946 |
| 3.50 | 0.00 | - | 77 | 12,974 | 9.35 | 0.41 | 0.00 | - | 36 | 86,140 |
| 2.97 | +0.02 | +0.68% | 73 | 18,474 | 9.82 | 0.39 | +0.01 | +2.63% | 285 | 99,094 |
| 3.00 | 0.00 | - | 110 | 18,880 | 10.00 | 0.57 | 0.00 | - | 3,589 | 91,367 |
| 2.09 | +0.05 | +2.45% | 14 | 140 | 11.00 | 0.70 | -0.02 | -2.78% | 816 | 7,285 |
| 1.43 | -0.05 | -3.38% | 397 | 50,987 | 12.17 | 1.18 | -0.03 | -2.48% | 57 | 102,784 |
| 1.59 | 0.00 | - | 144 | 46,210 | 12.35 | 1.42 | 0.00 | - | 5,049 | 89,987 |
| 2.80 | 0.00 | - | 52 | 10,124 | 13.00 | 2.16 | 0.00 | - | 3 | 23,236 |
| 0.68 | -0.02 | -2.86% | 1,325 | 59,159 | 14.17 | 2.28 | 0.00 | - | 12 | 40,979 |
| 0.86 | 0.00 | - | 474 | 43,490 | 14.35 | 2.63 | 0.00 | - | 15 | 40,077 |
| 0.53 | -0.01 | -1.85% | 90 | 47,936 | 14.82 | 2.95 | 0.00 | - | 100 | 15,524 |
| 0.70 | 0.00 | - | 757 | 28,931 | 15.00 | 2.96 | 0.00 | - | 1 | 16,120 |
| 0.31 | +0.01 | +3.33% | 1,796 | 21,323 | 16.17 | 3.95 | 0.00 | - | 233 | 3,211 |
| 0.46 | 0.00 | - | 17 | 18,505 | 16.35 | 4.14 | 0.00 | - | 2 | 2,624 |
| 1.35 | 0.00 | - | 61 | 6,929 | 17.00 | 4.42 | 0.00 | - | 20 | 478 |
| 0.11 | +0.01 | +10.00% | 40 | 20,876 | 19.17 | 6.35 | 0.00 | - | 51 | 48 |
| 0.18 | 0.00 | - | 12 | 20,713 | 19.35 | 9.52 | 0.00 | - | 1 | 12 |
| 0.09 | +0.01 | +12.50% | 4 | 11,755 | 19.82 | 7.14 | 0.00 | - | 1 | 27 |
| 0.15 | 0.00 | - | 157 | 7,422 | 20.00 | 7.40 | 0.00 | - | 100 | 101 |
| 0.06 | 0.00 | - | 130 | 5,090 | 21.17 | 8.38 | 0.00 | - | 1 | 3 |
| 0.12 | 0.00 | - | 3 | 4,151 | 21.35 | 8.65 | 0.00 | - | 1 | 23 |
| 0.53 | 0.00 | - | 23 | 1,660 | 22.00 | 7.95 | 0.00 | - | 1 | 27 |
| 0.03 | 0.00 | - | 9 | 31,652 | 24.17 | 14.49 | 0.00 | - | - | - |
| 0.06 | 0.00 | - | 10 | 31,714 | 24.35 | 14.49 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 1 | 6,270 | 25.00 | 12.01 | 0.00 | - | 1 | 172 |
| 0.02 | 0.00 | - | 2 | 2,284 | 26.17 | 13.54 | 0.00 | - | - | - |
| 0.04 | 0.00 | - | 9 | 2,217 | 26.35 | 13.54 | 0.00 | - | 2 | 0 |
| 0.21 | 0.00 | - | 50 | 1,138 | 27.00 | 14.20 | 0.00 | - | 2 | 0 |
| 0.03 | +0.01 | +50.00% | 10 | 13,468 | 29.17 | 16.30 | 0.00 | - | 1 | 3 |
| 0.02 | 0.00 | - | 22 | 12,310 | 29.35 | 19.15 | 0.00 | - | 1 | 1 |
| 0.17 | 0.00 | - | 92 | 7,026 | 30.00 | 16.75 | 0.00 | - | 1 | 2 |
© 2024 Yahoo. All rights reserved.