Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.20 | 0.00 | - | 5 | 0 | 2.82 | - | - | - | - | - |
| 8.70 | 0.00 | - | - | 1 | 3.00 | - | - | - | - | - |
| 8.28 | 0.00 | - | 36 | 0 | 3.82 | 0.01 | 0.00 | - | 1 | 1 |
| 8.70 | 0.00 | - | 3 | 0 | 4.00 | - | - | - | - | - |
| 7.29 | 0.00 | - | 30 | 0 | 4.82 | - | - | - | - | - |
| 6.20 | 0.00 | - | 60 | 0 | 5.82 | 0.01 | 0.00 | - | 1 | 0 |
| 6.98 | 0.00 | - | 5 | 5 | 6.00 | 0.01 | 0.00 | - | 6 | 7 |
| 5.62 | 0.00 | - | 60 | 0 | 6.82 | 0.01 | 0.00 | - | 2 | 29 |
| 5.50 | 0.00 | - | 1 | 1 | 7.00 | 0.02 | 0.00 | - | 10 | 26 |
| 4.28 | 0.00 | - | 1 | 0 | 7.82 | 0.06 | 0.00 | - | 1 | 0 |
| 5.18 | 0.00 | - | 1 | 1 | 8.00 | 0.02 | 0.00 | - | 2 | 22 |
| 3.90 | 0.00 | - | 4 | 0 | 8.82 | 0.01 | 0.00 | - | 3 | 0 |
| 4.00 | 0.00 | - | 1 | 0 | 9.00 | 0.04 | 0.00 | - | 12 | 335 |
| 2.18 | 0.00 | - | 12 | 0 | 9.82 | 0.01 | 0.00 | - | 101 | 0 |
| 2.60 | 0.00 | - | 12 | 420 | 10.00 | 0.06 | 0.00 | - | 225 | 4,672 |
| 1.23 | 0.00 | - | 38 | 0 | 10.82 | 0.01 | 0.00 | - | 33 | 0 |
| 1.67 | 0.00 | - | 286 | 1,091 | 11.00 | 0.14 | 0.00 | - | 105 | 12,930 |
| 0.24 | 0.00 | - | 459 | 0 | 11.82 | 0.02 | 0.00 | - | 1,297 | 0 |
| 0.89 | 0.00 | - | 796 | 14,325 | 12.00 | 0.40 | 0.00 | - | 1,086 | 26,192 |
| 0.01 | 0.00 | - | 1,001 | 0 | 12.82 | 0.80 | 0.00 | - | 333 | 0 |
| 0.41 | 0.00 | - | 4,196 | 16,896 | 13.00 | 0.87 | 0.00 | - | 3 | 1,557 |
| 0.01 | 0.00 | - | 70 | 0 | 13.82 | 1.80 | 0.00 | - | 25 | 0 |
| 0.16 | 0.00 | - | 392 | 13,767 | 14.00 | 1.85 | 0.00 | - | 1 | 62 |
| 0.01 | 0.00 | - | 5 | 0 | 14.82 | 2.78 | 0.00 | - | 13 | 0 |
| 0.08 | 0.00 | - | 149 | 13,757 | 15.00 | 2.58 | 0.00 | - | 1 | 17 |
| 0.01 | 0.00 | - | 10 | 0 | 15.82 | 3.70 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | 3 | 942 | 16.00 | 3.28 | 0.00 | - | - | 10 |
| 0.01 | 0.00 | - | 16 | 0 | 16.82 | 4.82 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 20 | 54 | 17.00 | 4.15 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 1,000 | 0 | 17.82 | 4.95 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 178 | 18.00 | 6.72 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | - | 0 | 18.50 | 5.80 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 18.82 | 7.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 11 | 165 | 19.00 | 7.35 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 1 | 0 | 19.82 | 7.70 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 6 | 19 | 20.00 | 8.65 | 0.00 | - | - | 251 |
© 2024 Yahoo. All rights reserved.