Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.20 | 0.00 | - | 1 | 2 | 7.00 | 0.01 | 0.00 | - | - | 23 |
| 4.79 | 0.00 | - | 1 | 0 | 7.50 | - | - | - | - | - |
| - | - | - | - | - | 8.00 | 0.04 | 0.00 | - | 5 | 38 |
| 3.71 | +3.71 | - | - | 1 | 8.50 | 0.01 | 0.00 | - | - | 61 |
| 3.20 | 0.00 | - | - | 0 | 9.00 | 0.01 | 0.00 | - | 5 | 102 |
| 2.42 | 0.00 | - | 2 | 0 | 9.50 | 0.01 | 0.00 | - | 1 | 270 |
| 2.25 | +0.35 | +18.42% | 5 | 1 | 10.00 | 0.01 | 0.00 | - | 1 | 787 |
| 2.00 | 0.00 | - | 25 | 6 | 10.50 | 0.01 | 0.00 | - | 8 | 47 |
| 1.16 | -0.08 | -6.45% | 53 | 45 | 11.00 | 0.03 | 0.00 | - | 29 | 228 |
| 0.73 | -0.06 | -7.59% | 59 | 244 | 11.50 | 0.05 | -0.01 | -16.67% | 227 | 964 |
| 0.35 | -0.04 | -10.26% | 425 | 1,090 | 12.00 | 0.18 | -0.01 | -5.26% | 256 | 5,836 |
| 0.12 | -0.04 | -25.00% | 664 | 5,358 | 12.50 | 0.46 | +0.02 | +4.55% | 84 | 804 |
| 0.04 | -0.01 | -20.00% | 803 | 5,195 | 13.00 | 0.94 | +0.08 | +9.30% | 166 | 778 |
| 0.02 | 0.00 | - | 123 | 3,059 | 13.50 | 1.35 | +0.10 | +8.00% | 13 | 58 |
| 0.02 | +0.01 | +100.00% | 258 | 2,692 | 14.00 | 1.82 | 0.00 | - | 38 | 0 |
| 0.01 | 0.00 | - | 732 | 1,204 | 14.50 | 2.26 | 0.00 | - | 1 | 6 |
| 0.01 | 0.00 | - | 7 | 415 | 15.00 | 2.84 | +0.01 | +0.35% | 1 | 10 |
| 0.01 | 0.00 | - | 1 | 111 | 15.50 | 3.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 218 | 16.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 32 | 16.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 6 | 6 | 17.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 17.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 18.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 20 | 18.50 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.