Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.35 | 0.00 | - | 1 | 1 | 2.82 | 0.01 | 0.00 | - | 1 | 201 |
| - | - | - | - | - | 3.00 | 0.01 | 0.00 | - | 100 | 200 |
| 8.25 | 0.00 | - | 1 | 0 | 3.82 | 0.01 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 4.82 | 0.02 | 0.00 | - | 5 | 67 |
| - | - | - | - | - | 5.00 | 0.02 | 0.00 | - | - | 56 |
| 6.70 | 0.00 | - | 15 | 1 | 5.82 | 0.02 | 0.00 | - | 10 | 139 |
| - | - | - | - | - | 6.00 | 0.04 | 0.00 | - | 184 | 129 |
| 5.50 | -0.05 | -0.90% | 1 | 2 | 6.82 | 0.02 | 0.00 | - | 10 | 196 |
| - | - | - | - | - | 7.00 | 0.05 | 0.00 | - | 10 | 94 |
| 4.85 | 0.00 | - | 1 | 2 | 7.82 | 0.02 | 0.00 | - | 3 | 115 |
| - | - | - | - | - | 8.00 | 0.06 | 0.00 | - | 1 | 10 |
| 3.55 | 0.00 | - | 1 | 34 | 8.82 | 0.03 | 0.00 | - | 1 | 5,276 |
| 4.05 | 0.00 | - | 1 | 41 | 9.00 | 0.12 | 0.00 | - | 8 | 89 |
| 2.51 | 0.00 | - | 7 | 124 | 9.82 | 0.06 | 0.00 | - | 11 | 720 |
| 3.12 | 0.00 | - | 5 | 60 | 10.00 | 0.20 | 0.00 | - | 1 | 296 |
| 1.55 | -0.10 | -6.06% | 8 | 431 | 10.82 | 0.15 | +0.01 | +7.14% | 72 | 24,340 |
| 1.74 | 0.00 | - | 7 | 44 | 11.00 | 0.40 | 0.00 | - | 16 | 289 |
| 0.84 | -0.05 | -5.62% | 274 | 3,386 | 11.82 | 0.39 | +0.01 | +2.63% | 6,902 | 32,993 |
| 1.27 | 0.00 | - | 7 | 1,954 | 12.00 | 0.72 | 0.00 | - | 61 | 1,211 |
| 0.35 | -0.04 | -10.26% | 8,492 | 37,050 | 12.82 | 0.94 | +0.04 | +4.44% | 92 | 19,517 |
| 0.83 | 0.00 | - | 687 | 1,979 | 13.00 | 1.25 | 0.00 | - | 334 | 939 |
| 0.13 | -0.02 | -13.33% | 441 | 19,866 | 13.82 | 1.70 | -0.05 | -2.86% | 27 | 368 |
| 0.47 | 0.00 | - | 40 | 1,398 | 14.00 | 2.28 | 0.00 | - | 10 | 10 |
| 0.06 | -0.01 | -14.29% | 96 | 7,894 | 14.82 | 2.46 | -0.16 | -6.11% | 41 | 441 |
| 0.27 | 0.00 | - | 17 | 1,997 | 15.00 | 2.66 | 0.00 | - | - | 3 |
| 0.04 | 0.00 | - | 13 | 1,399 | 15.82 | 3.70 | +0.14 | +3.93% | 20 | 450 |
| 0.14 | 0.00 | - | 5 | 169 | 16.00 | 3.60 | 0.00 | - | 692 | 722 |
| 0.01 | -0.01 | -50.00% | 3 | 1,118 | 16.82 | 4.51 | 0.00 | - | 1 | 10 |
| 0.10 | 0.00 | - | 10 | 716 | 17.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 260 | 17.82 | 5.60 | 0.00 | - | 1 | 6 |
| 0.05 | 0.00 | - | 1 | 88 | 18.00 | 5.50 | 0.00 | - | - | 6 |
| 0.01 | -0.01 | -50.00% | 2 | 344 | 18.82 | 6.45 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 5 | 256 | 19.00 | 6.50 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 10 | 720 | 19.82 | - | - | - | - | - |
| 0.03 | 0.00 | - | 115 | 408 | 20.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 13 | 298 | 20.82 | - | - | - | - | - |
| 0.02 | 0.00 | - | 250 | 141 | 21.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 46 | 492 | 21.82 | 10.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 22.00 | 10.50 | 0.00 | - | - | 6 |
© 2024 Yahoo. All rights reserved.