Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | - | 3 | 4 | 2.82 | 0.01 | 0.00 | - | 1,500 | 2,011 |
| 8.23 | 0.00 | - | 2 | 1 | 3.00 | - | - | - | - | - |
| 8.35 | 0.00 | - | 4 | 4 | 3.82 | 0.01 | 0.00 | - | 6 | 6 |
| 7.22 | 0.00 | - | 1 | 0 | 4.00 | 0.04 | 0.00 | - | 32 | 0 |
| 7.62 | 0.00 | - | 1 | 2 | 4.82 | 0.02 | 0.00 | - | 2 | 546 |
| 7.70 | 0.00 | - | 10 | 2 | 5.00 | 0.02 | 0.00 | - | 47 | 546 |
| - | - | - | - | - | 5.82 | 0.04 | 0.00 | - | 5 | 404 |
| - | - | - | - | - | 6.00 | 0.07 | 0.00 | - | 182 | 402 |
| 5.45 | 0.00 | - | 2 | 8 | 6.82 | 0.04 | 0.00 | - | 32 | 402 |
| 5.65 | 0.00 | - | 2 | 4 | 7.00 | 0.07 | 0.00 | - | 7 | 566 |
| 4.45 | -0.40 | -8.25% | 2 | 19 | 7.82 | 0.04 | -0.02 | -33.33% | 152 | 10,610 |
| 4.15 | 0.00 | - | 3 | 70 | 8.00 | 0.11 | 0.00 | - | 1 | 11,588 |
| 3.60 | 0.00 | - | 3 | 24 | 8.82 | 0.08 | 0.00 | - | 10 | 11,665 |
| 3.64 | 0.00 | - | 10 | 24 | 9.00 | 0.19 | 0.00 | - | 53 | 10,964 |
| 2.56 | -0.11 | -4.12% | 6 | 621 | 9.82 | 0.16 | -0.01 | -5.88% | 18 | 27,422 |
| 2.71 | 0.00 | - | 46 | 520 | 10.00 | 0.34 | 0.00 | - | 570 | 21,529 |
| 1.70 | -0.12 | -6.59% | 115 | 1,232 | 10.82 | 0.36 | +0.01 | +2.86% | 1,241 | 18,344 |
| 2.10 | 0.00 | - | 20 | 728 | 11.00 | 0.59 | 0.00 | - | 4,779 | 10,093 |
| 1.07 | -0.08 | -6.96% | 23 | 8,099 | 11.82 | 0.70 | 0.00 | - | 299 | 32,836 |
| 1.47 | 0.00 | - | 219 | 7,344 | 12.00 | 0.95 | 0.00 | - | 215 | 14,747 |
| 0.61 | -0.05 | -7.58% | 402 | 20,435 | 12.82 | 1.25 | +0.06 | +5.04% | 21 | 8,534 |
| 0.99 | 0.00 | - | 696 | 6,836 | 13.00 | 1.47 | 0.00 | - | 3 | 5,613 |
| 0.33 | -0.03 | -8.33% | 314 | 14,790 | 13.82 | 1.86 | 0.00 | - | 4 | 6,947 |
| 0.64 | 0.00 | - | 74 | 3,580 | 14.00 | 1.98 | 0.00 | - | 167 | 176 |
| 0.17 | -0.03 | -15.00% | 654 | 14,034 | 14.82 | 2.82 | +0.12 | +4.44% | 1 | 1,836 |
| 0.43 | 0.00 | - | 41 | 4,422 | 15.00 | 2.54 | 0.00 | - | 986 | 1,831 |
| 0.10 | -0.01 | -9.09% | 76 | 4,502 | 15.82 | 3.25 | 0.00 | - | 600 | 1,194 |
| 0.26 | 0.00 | - | 121 | 763 | 16.00 | 3.40 | 0.00 | - | 285 | 795 |
| 0.06 | -0.01 | -14.29% | 53 | 2,251 | 16.82 | 4.56 | 0.00 | - | 5 | 1,297 |
| 0.17 | 0.00 | - | 41 | 976 | 17.00 | 4.60 | 0.00 | - | 300 | 1,444 |
| 0.04 | -0.01 | -20.00% | 19 | 1,536 | 17.82 | 5.70 | 0.00 | - | 10 | 0 |
| 0.11 | 0.00 | - | 5 | 254 | 18.00 | 5.55 | 0.00 | - | 2 | 7 |
| 0.04 | 0.00 | - | 92 | 753 | 18.82 | 6.49 | 0.00 | - | 10 | 12 |
| 0.11 | 0.00 | - | 6 | 216 | 19.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1,749 | 19.82 | 7.45 | 0.00 | - | 10 | 12 |
| 0.07 | 0.00 | - | 5 | 983 | 20.00 | 8.22 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. All rights reserved.