Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.70+0.25 (+1.62%)
At close: 4:02PM EDT
15.77 +0.07 (+0.45%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Calls
17 December 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.50 | 0.00 | - | 1 | 3 | 3.00 | 0.03 | 0.00 | - | - | 0 |
| 11.60 | 0.00 | - | 1 | 29 | 4.00 | 0.02 | 0.00 | - | 5 | 6 |
| 10.40 | +0.51 | +5.16% | 2 | 91 | 5.00 | 0.03 | 0.00 | - | 6 | 228 |
| 9.50 | 0.00 | - | 1 | 147 | 6.00 | 0.06 | 0.00 | - | 2 | 131 |
| 7.65 | 0.00 | - | 10 | 100 | 7.00 | 0.06 | 0.00 | - | 2 | 454 |
| 7.55 | 0.00 | - | 6 | 172 | 8.00 | 0.07 | 0.00 | - | 62 | 3,868 |
| - | - | - | - | - | 9.00 | 0.13 | 0.00 | - | 9 | 5,430 |
| 5.60 | -0.03 | -0.53% | 3 | 1,076 | 10.00 | 0.17 | 0.00 | - | 2 | 7,744 |
| - | - | - | - | - | 11.00 | 0.29 | 0.00 | - | 57 | 6,183 |
| 3.72 | -0.21 | -5.34% | 60 | 3,541 | 12.00 | 0.47 | +0.01 | +2.17% | 21 | 5,109 |
| 3.10 | -0.12 | -3.73% | 10 | 5,236 | 13.00 | 0.73 | 0.00 | - | 68 | 7,908 |
| - | - | - | - | - | 14.00 | 1.10 | -0.01 | -0.90% | 45 | 1,725 |
| 1.86 | -0.16 | -7.92% | 433 | 8,955 | 15.00 | 1.60 | +0.08 | +5.26% | 10 | 1,920 |
| 1.48 | -0.13 | -8.07% | 181 | 10,497 | 16.00 | 2.08 | 0.00 | - | 128 | 3,825 |
| 1.18 | -0.08 | -6.35% | 545 | 5,578 | 17.00 | 2.86 | +0.12 | +4.38% | 1 | 864 |
| 0.93 | -0.05 | -5.10% | 410 | 20,350 | 18.00 | 4.00 | 0.00 | - | 38 | 1,465 |
| 0.70 | -0.08 | -10.26% | 263 | 7,455 | 19.00 | - | - | - | - | - |
| - | - | - | - | - | 20.00 | 5.25 | +0.15 | +2.94% | 5 | 147 |
| 0.49 | -0.04 | -7.55% | 41 | 819 | 21.00 | 6.60 | 0.00 | - | 3 | 78 |
| - | - | - | - | - | 23.00 | 8.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 24.00 | 8.95 | 0.00 | - | - | 3 |
| 0.24 | -0.02 | -7.69% | 152 | 2,156 | 25.00 | 9.75 | 0.00 | - | 10 | 30 |
| 0.15 | -0.01 | -6.25% | 27 | 1,052 | 30.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
