Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.55 | 0.00 | - | 1 | 1 | 7.00 | - | - | - | - | - |
| 4.85 | 0.00 | - | - | 0 | 8.00 | - | - | - | - | - |
| 3.45 | 0.00 | - | 1 | 0 | 8.50 | - | - | - | - | - |
| - | - | - | - | - | 9.00 | 0.01 | 0.00 | - | 10 | 111 |
| - | - | - | - | - | 9.50 | 0.01 | 0.00 | - | 225 | 405 |
| 2.51 | 0.00 | - | 25 | 4 | 10.00 | 0.02 | 0.00 | - | 2 | 144 |
| 1.76 | 0.00 | - | 3 | 23 | 10.50 | 0.02 | 0.00 | - | 2 | 333 |
| 1.18 | -0.09 | -7.09% | 15 | 46 | 11.00 | 0.03 | -0.02 | -40.00% | 2 | 244 |
| 0.80 | +0.02 | +2.56% | 23 | 57 | 11.50 | 0.09 | 0.00 | - | 58 | 524 |
| 0.40 | -0.06 | -13.04% | 90 | 605 | 12.00 | 0.23 | +0.01 | +4.55% | 131 | 2,500 |
| 0.17 | -0.03 | -15.00% | 578 | 1,951 | 12.50 | 0.50 | +0.01 | +2.04% | 24 | 5,783 |
| 0.06 | -0.02 | -25.00% | 515 | 3,254 | 13.00 | 0.90 | +0.06 | +7.14% | 6 | 141 |
| 0.03 | 0.00 | - | 126 | 2,905 | 13.50 | 1.33 | 0.00 | - | 1 | 46 |
| 0.02 | 0.00 | - | 322 | 1,919 | 14.00 | 1.88 | 0.00 | - | 1 | 2 |
| 0.01 | -0.01 | -50.00% | 206 | 492 | 14.50 | 2.04 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 1 | 125 | 15.00 | 2.87 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 1 | 111 | 15.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 108 | 16.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 16.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 7 | 17.00 | 4.45 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17.50 | 4.75 | 0.00 | - | - | 2 |
| - | - | - | - | - | 18.00 | 5.30 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.