Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:20.00
Calls
10 December 2021
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.28 | -0.27 | -49.09% | 25,213 | 14,015 | 2021-12-10 | 1.14 | +0.46 | +67.65% | 3,149 | 3,286 |
| 0.51 | -0.22 | -30.14% | 19,097 | 97,591 | 2021-12-17 | 1.34 | +0.43 | +47.25% | 936 | 25,809 |
| 0.65 | -0.26 | -28.57% | 1,190 | 4,216 | 2021-12-23 | 1.56 | +0.56 | +56.00% | 692 | 1,500 |
| 0.79 | -0.26 | -24.76% | 1,339 | 3,710 | 2021-12-31 | 1.64 | +0.48 | +41.38% | 197 | 689 |
| 0.96 | -0.19 | -16.52% | 859 | 943 | 2022-01-07 | 1.77 | +0.52 | +41.60% | 74 | 381 |
| 1.17 | -0.20 | -14.60% | 8,777 | 195,019 | 2022-01-21 | 2.00 | +0.53 | +36.05% | 485 | 29,373 |
| 1.55 | -0.23 | -12.92% | 7,129 | 26,562 | 2022-02-18 | 2.45 | +0.50 | +25.64% | 503 | 4,150 |
| 1.80 | -0.25 | -12.20% | 4,847 | 60,037 | 2022-03-18 | 2.71 | +0.54 | +24.88% | 155 | 2,092 |
| 2.00 | -0.26 | -11.50% | 930 | 8,605 | 2022-04-14 | 2.90 | +0.53 | +22.36% | 30 | 2,759 |
| 2.43 | -0.23 | -8.65% | 1,337 | 28,315 | 2022-06-17 | 3.35 | +0.50 | +17.54% | 133 | 3,240 |
| 2.84 | -0.28 | -8.97% | 427 | 7,890 | 2022-09-16 | 3.80 | +0.40 | +11.76% | 129 | 7,378 |
| 3.35 | -0.30 | -8.22% | 2,408 | 121,853 | 2023-01-20 | 4.35 | +0.46 | +11.83% | 541 | 18,293 |
| 4.51 | -0.44 | -8.89% | 5,384 | 26,652 | 2024-01-19 | 5.75 | +0.63 | +12.30% | 16 | 3,789 |
© 2021 Yahoo. All rights reserved.
