UK Markets open in 7 hrs 27 mins
NIKKEI 225
26,547.05 +119.40 (+0.45%) HANG SENG
19,950.21 +51.44 (+0.26%) CRUDE OIL
114.23 +0.03 (+0.03%) GOLD FUTURES
1,824.90 +10.90 (+0.60%) DOW
32,223.42 +26.76 (+0.08%) BTC-GBP
24,360.78 -1,015.04 (-4.00%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Calls
17 June 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 23.49 | 0.00 | - | 1 | 2 | 1.00 | 0.01 | 0.00 | - | 5 | 7 |
| 19.65 | 0.00 | - | 4 | 5 | 2.00 | 0.01 | 0.00 | - | 30 | 423 |
| 17.55 | 0.00 | - | 2 | 2 | 3.00 | 0.01 | 0.00 | - | 30 | 118 |
| 17.70 | 0.00 | - | 4 | 12 | 4.00 | 0.01 | 0.00 | - | 31 | 296 |
| 15.77 | 0.00 | - | 7 | 52 | 5.00 | 0.01 | -0.03 | -75.00% | 10 | 313 |
| - | - | - | - | - | 6.00 | 0.05 | 0.00 | - | 2 | 173 |
| 13.88 | 0.00 | - | 1 | 96 | 7.00 | 0.03 | +0.01 | +50.00% | 2 | 1,950 |
| 16.49 | +0.09 | +0.55% | 1 | 629 | 8.00 | 0.04 | +0.01 | +33.33% | 1 | 9,064 |
| 15.50 | +0.75 | +5.08% | 1 | 133 | 9.00 | 0.05 | +0.02 | +66.67% | 5 | 140 |
| 14.10 | -0.15 | -1.05% | 23 | 1,116 | 10.00 | 0.06 | +0.02 | +50.00% | 3 | 21,376 |
| 13.50 | 0.00 | - | 106 | 232 | 11.00 | 0.10 | +0.03 | +42.86% | 63 | 186 |
| 11.75 | -0.55 | -4.47% | 7 | 5,138 | 12.00 | 0.13 | +0.04 | +44.44% | 47 | 114,001 |
| 11.50 | +0.20 | +1.77% | 1 | 3,561 | 13.00 | 0.19 | +0.04 | +26.67% | 62 | 1,467 |
| 10.15 | -0.20 | -1.93% | 30 | 1,835 | 14.00 | 0.25 | +0.05 | +25.00% | 33 | 7,091 |
| 8.90 | -0.70 | -7.29% | 314 | 18,962 | 15.00 | 0.37 | +0.08 | +27.59% | 155 | 33,570 |
| 8.06 | -0.56 | -6.50% | 57 | 3,511 | 16.00 | 0.49 | +0.09 | +22.50% | 116 | 12,675 |
| 7.15 | -0.58 | -7.50% | 493 | 16,832 | 17.00 | 0.65 | +0.11 | +20.37% | 47 | 11,841 |
| 6.40 | -0.55 | -7.91% | 543 | 6,121 | 18.00 | 0.87 | +0.14 | +19.18% | 681 | 13,184 |
| 5.65 | -0.45 | -7.38% | 143 | 3,542 | 19.00 | 1.10 | +0.16 | +17.02% | 131 | 2,102 |
| 4.95 | -0.50 | -9.17% | 4,450 | 36,193 | 20.00 | 1.42 | +0.20 | +16.39% | 2,442 | 11,077 |
| 4.30 | -0.50 | -10.42% | 906 | 7,465 | 21.00 | 1.77 | +0.20 | +12.74% | 285 | 2,937 |
| 3.80 | -0.34 | -8.21% | 1,220 | 16,866 | 22.00 | 2.21 | +0.26 | +13.33% | 75 | 1,829 |
| 3.26 | -0.34 | -9.44% | 346 | 6,112 | 23.00 | 2.70 | +0.29 | +12.03% | 103 | 3,799 |
| 2.84 | -0.27 | -8.68% | 2,783 | 30,909 | 24.00 | 3.25 | +0.32 | +10.92% | 149 | 4,736 |
| 2.43 | -0.30 | -10.99% | 4,990 | 25,036 | 25.00 | 3.91 | +0.40 | +11.40% | 825 | 1,439 |
| 2.09 | -0.23 | -9.91% | 895 | 11,928 | 26.00 | 4.07 | -0.08 | -1.93% | 68 | 1,548 |
| 1.82 | -0.21 | -10.34% | 499 | 27,446 | 27.00 | 4.70 | -0.13 | -2.69% | 5 | 2,273 |
| 1.56 | -0.18 | -10.34% | 1,046 | 5,361 | 28.00 | 5.30 | -0.45 | -7.83% | 1 | 380 |
| 1.35 | -0.19 | -12.34% | 631 | 4,359 | 29.00 | 6.70 | +0.25 | +3.88% | 65 | 235 |
| 1.14 | -0.19 | -14.29% | 9,757 | 35,541 | 30.00 | 7.50 | +0.33 | +4.60% | 95 | 571 |
| 0.61 | -0.08 | -11.59% | 431 | 2,124 | 35.00 | 12.00 | +0.30 | +2.56% | 14 | 101 |
| 0.36 | -0.01 | -2.70% | 3,014 | 6,807 | 40.00 | 16.50 | -3.15 | -16.03% | 2 | 16 |
© 2022 Yahoo. All rights reserved.
