UK Markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.65-1.00 (-4.62%)
At close: 04:02PM EST
20.42 -0.23 (-1.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
28 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
14.60+0.39+2.74%3610.000.020.00--0
-----11.000.010.00-525
-----12.000.030.00-139
6.750.00--113.000.070.00-623
6.750.00-10814.000.02+0.01+100.00%6328
9.200.00-1,2021,21315.000.020.00-9347
6.100.00-12615.500.03+0.01+50.00%2370
8.400.00-53316.000.03+0.01+50.00%3255
4.390.00-808116.500.03+0.01+50.00%30413
6.90-0.55-7.38%5222117.000.03-0.01-25.00%118286
6.700.00-33517.500.04+0.01+33.33%113369
6.55+0.29+4.63%2,0101,70118.000.06+0.01+20.00%1351,442
5.99+0.86+16.76%1816218.500.08+0.02+33.33%3232,396
5.20-0.15-2.80%2462119.000.10+0.03+42.86%931,632
4.76-0.04-0.83%20373819.500.11+0.02+22.22%832,499
3.75-0.70-15.73%2153,15320.000.15+0.04+36.36%8133,920
3.65-0.30-7.59%1291,39520.500.21+0.06+40.00%3884,162
2.93-0.62-17.46%2034,41721.000.27+0.07+35.00%6712,821
2.46-0.62-20.13%1781,43321.500.38+0.11+40.74%2431,086
2.10-0.51-19.54%5122,69722.000.47+0.13+38.24%1,4421,452
1.79-0.44-19.73%4182,04622.500.64+0.16+33.33%1,1371,029
1.50-0.39-20.63%4392,53323.000.81+0.19+30.65%6033,904
1.20-0.37-23.57%6521,84523.501.04+0.25+31.65%1,5864,827
0.96-0.36-27.27%2,7353,65324.001.30+0.28+27.45%1,5124,766
0.75-0.33-30.56%1,5681,45624.501.61+0.32+24.81%1,2232,879
0.60-0.28-31.82%5,3614,51325.001.94+0.34+21.25%6044,561
0.38-0.20-34.48%1,5531,48326.002.72+0.46+20.35%134842
0.23-0.15-39.47%1,2411,81427.003.60+0.50+16.13%971,933
0.13-0.12-48.00%1,0311,25128.004.45+0.45+11.25%2771,202
0.08-0.10-55.56%4301,14829.005.40+0.60+12.50%10540
0.07-0.04-36.36%2,4662,79230.006.35+0.60+10.43%87788