Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:15.00
Calls
27 May 2022
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.02 | 0.00 | - | 1,035 | 80,814 | 2022-05-27 | 2.54 | +0.49 | +23.90% | 289 | 74,581 |
| 0.02 | -0.02 | -50.00% | 955 | 2,691 | 2022-06-03 | 2.54 | +0.44 | +20.95% | 80 | 1,542 |
| 0.06 | -0.02 | -25.00% | 234 | 1,650 | 2022-06-10 | 2.63 | +0.48 | +22.33% | 82 | 383 |
| 0.08 | -0.06 | -42.86% | 2,084 | 35,916 | 2022-06-17 | 2.58 | +0.37 | +16.74% | 737 | 87,215 |
| 0.11 | -0.05 | -31.25% | 153 | 1,517 | 2022-06-24 | 2.64 | +0.35 | +15.28% | 1 | 787 |
| 0.14 | -0.07 | -33.33% | 309 | 2,143 | 2022-07-01 | 2.87 | +0.71 | +32.87% | 4 | 261 |
| 0.55 | -0.10 | -15.38% | 785 | 29,652 | 2022-09-16 | 3.10 | +0.32 | +11.51% | 321 | 44,350 |
| 0.92 | -0.19 | -17.12% | 674 | 2,945 | 2022-12-16 | 3.45 | +0.38 | +12.38% | 52 | 2,854 |
| 1.05 | -0.14 | -11.76% | 1,615 | 104,298 | 2023-01-20 | 3.53 | +0.23 | +6.97% | 142 | 104,159 |
| 1.49 | -0.23 | -13.37% | 536 | 6,011 | 2023-06-16 | 4.13 | +0.49 | +13.46% | 221 | 3,689 |
| 1.59 | -0.33 | -17.19% | 13 | 403 | 2023-09-15 | 4.29 | +0.24 | +5.93% | 207 | 138 |
| 2.12 | -0.19 | -8.23% | 1,368 | 49,187 | 2024-01-19 | 4.50 | +0.37 | +8.96% | 12 | 76,000 |
© 2022 Yahoo. All rights reserved.
