Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.71 | 0.00 | - | 6 | 0 | 2.82 | 0.01 | 0.00 | - | 1 | 1 |
| 7.30 | 0.00 | - | 1 | 0 | 4.82 | - | - | - | - | - |
| 6.41 | 0.00 | - | - | 0 | 5.00 | - | - | - | - | - |
| 7.41 | 0.00 | - | 1 | 2 | 5.82 | 0.02 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 6.00 | 0.02 | 0.00 | - | - | 5 |
| 4.85 | 0.00 | - | - | 0 | 6.82 | 0.01 | 0.00 | - | 1 | 2,047 |
| 5.25 | 0.00 | - | 4 | 4 | 7.00 | 0.02 | 0.00 | - | 3 | 45 |
| - | - | - | - | - | 7.50 | 0.01 | 0.00 | - | - | 1 |
| 4.65 | 0.00 | - | 15 | 2 | 7.82 | 0.01 | 0.00 | - | 410 | 4,695 |
| 3.12 | 0.00 | - | 2 | 4 | 8.00 | 0.02 | 0.00 | - | 34 | 10 |
| 4.00 | 0.00 | - | 20 | 0 | 8.50 | 0.01 | 0.00 | - | 1 | 2 |
| 3.65 | 0.00 | - | 300 | 4 | 8.82 | 0.02 | 0.00 | - | 66 | 1,455 |
| 3.15 | -0.06 | -1.87% | 1 | 4 | 9.00 | 0.01 | 0.00 | - | 1 | 1,166 |
| 3.15 | 0.00 | - | - | 0 | 9.50 | 0.01 | 0.00 | - | 3 | 1,660 |
| 2.83 | 0.00 | - | 2,700 | 37 | 9.82 | 0.01 | 0.00 | - | 1 | 12,107 |
| 2.70 | +0.54 | +25.00% | 6 | 5 | 10.00 | 0.01 | 0.00 | - | 1 | 798 |
| 2.15 | 0.00 | - | 2 | 0 | 10.50 | 0.01 | 0.00 | - | 1 | 1,525 |
| 1.37 | -0.15 | -9.87% | 20 | 146 | 10.82 | 0.01 | -0.01 | -50.00% | 117 | 22,581 |
| 1.14 | -0.05 | -4.20% | 3 | 17 | 11.00 | 0.02 | 0.00 | - | 2,740 | 2,101 |
| 0.63 | -0.13 | -17.11% | 72 | 258 | 11.50 | 0.04 | 0.00 | - | 1,804 | 11,091 |
| 0.35 | -0.09 | -20.45% | 271 | 3,282 | 11.82 | 0.07 | 0.00 | - | 327 | 22,740 |
| 0.28 | -0.04 | -12.50% | 740 | 2,672 | 12.00 | 0.11 | -0.01 | -8.33% | 1,842 | 16,985 |
| 0.06 | -0.03 | -33.33% | 5,669 | 13,578 | 12.50 | 0.41 | +0.01 | +2.50% | 702 | 9,785 |
| 0.03 | -0.01 | -25.00% | 1,539 | 50,935 | 12.82 | 0.74 | +0.07 | +10.45% | 184 | 23,749 |
| 0.03 | +0.01 | +50.00% | 408 | 18,464 | 13.00 | 0.87 | +0.01 | +1.16% | 169 | 6,299 |
| 0.01 | 0.00 | - | 427 | 6,361 | 13.50 | 1.34 | +0.04 | +3.08% | 10 | 113 |
| 0.01 | 0.00 | - | 216 | 28,895 | 13.82 | 2.02 | 0.00 | - | 532 | 607 |
| 0.01 | 0.00 | - | 11 | 9,785 | 14.00 | 1.80 | 0.00 | - | 1 | 10 |
| 0.01 | 0.00 | - | 1 | 2,392 | 14.50 | 2.13 | 0.00 | - | 538 | 0 |
| 0.01 | 0.00 | - | 1 | 47,126 | 14.82 | 2.88 | 0.00 | - | 1,510 | 0 |
| 0.01 | 0.00 | - | 10 | 1,525 | 15.00 | 2.94 | +0.81 | +38.03% | 5 | 2 |
| 0.01 | 0.00 | - | 202 | 241 | 15.50 | 3.42 | +0.02 | +0.59% | 5 | 3 |
| 0.01 | 0.00 | - | 3 | 1,947 | 15.82 | 3.85 | 0.00 | - | 7 | 5 |
| 0.01 | 0.00 | - | 5 | 25 | 16.00 | 3.55 | 0.00 | - | - | 2 |
| 0.02 | 0.00 | - | - | 2 | 16.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 917 | 16.82 | 3.85 | 0.00 | - | 6 | 3 |
| 0.01 | 0.00 | - | 35 | 22 | 17.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 51 | 17.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 545 | 17.82 | 4.40 | 0.00 | - | 50 | 0 |
| 0.04 | 0.00 | - | 34 | 119 | 18.00 | 5.50 | 0.00 | - | - | 4 |
| 0.01 | 0.00 | - | 60 | 890 | 18.82 | 6.15 | 0.00 | - | 3 | 10 |
| 0.02 | 0.00 | - | 4 | 521 | 19.00 | 6.50 | 0.00 | - | 1 | 11 |
| 0.01 | 0.00 | - | 5 | 338 | 19.82 | 7.45 | 0.00 | - | 203 | 0 |
| 0.02 | 0.00 | - | 5 | 62 | 20.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.