Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.23 | 0.00 | - | 1 | 4 | 2.17 | 0.02 | 0.00 | - | 50 | 7,241 |
| 9.45 | 0.00 | - | 3 | 4 | 2.35 | 0.03 | 0.00 | - | 220 | 6,836 |
| 10.50 | 0.00 | - | 25 | 8 | 3.00 | 0.10 | 0.00 | - | 10 | 92 |
| 8.31 | 0.00 | - | 18 | 27 | 4.17 | 0.05 | -0.02 | -28.57% | 1 | 1,386 |
| 7.15 | 0.00 | - | 30 | 26 | 4.35 | 0.12 | 0.00 | - | 4 | 1,242 |
| 7.63 | 0.00 | - | 225 | 519 | 4.82 | 0.08 | 0.00 | - | 120 | 3,973 |
| 7.75 | 0.00 | - | 6 | 505 | 5.00 | 0.10 | 0.00 | - | 1,500 | 1,525 |
| 5.05 | -0.10 | -1.94% | 4 | 980 | 7.17 | 0.20 | 0.00 | - | 11 | 6,618 |
| 5.27 | 0.00 | - | 1 | 935 | 7.35 | 0.28 | 0.00 | - | 1 | 3,672 |
| 6.00 | 0.00 | - | 60 | 771 | 8.00 | 0.72 | 0.00 | - | 11 | 529 |
| 3.36 | -0.09 | -2.61% | 2 | 21,377 | 9.17 | 0.51 | 0.00 | - | 1,000 | 22,530 |
| 4.05 | 0.00 | - | 149 | 20,695 | 9.35 | 0.63 | 0.00 | - | 4 | 21,390 |
| 2.92 | -0.04 | -1.35% | 2 | 1,962 | 9.82 | 0.70 | +0.03 | +4.48% | 12 | 18,958 |
| 3.19 | 0.00 | - | 30 | 2,314 | 10.00 | 0.84 | 0.00 | - | 115 | 17,592 |
| 2.08 | -0.17 | -7.56% | 11 | 3,586 | 11.17 | 1.17 | +0.04 | +3.54% | 10 | 45,119 |
| 2.42 | 0.00 | - | 19 | 3,490 | 11.35 | 1.29 | 0.00 | - | 1 | 35,015 |
| 3.41 | 0.00 | - | 30 | 901 | 12.00 | 2.10 | 0.00 | - | 32 | 4,116 |
| 0.87 | -0.04 | -4.40% | 196 | 24,739 | 14.17 | 2.80 | +0.11 | +4.09% | 7,000 | 7,277 |
| 1.16 | 0.00 | - | 211 | 13,291 | 14.35 | 2.89 | 0.00 | - | 1,400 | 4,141 |
| 0.71 | -0.06 | -7.79% | 18 | 6,100 | 14.82 | 3.17 | 0.00 | - | 16 | 1,073 |
| 0.99 | 0.00 | - | 214 | 5,921 | 15.00 | 3.15 | 0.00 | - | 36 | 1,077 |
| 0.44 | -0.06 | -12.00% | 25 | 8,255 | 16.17 | 3.50 | 0.00 | - | 244 | 1,874 |
| 0.76 | 0.00 | - | 19 | 7,479 | 16.35 | 3.15 | 0.00 | - | 1 | 2,060 |
| 1.60 | 0.00 | - | 75 | 920 | 17.00 | 4.62 | 0.00 | - | 30 | 67 |
| 0.20 | 0.00 | - | 4 | 2,342 | 19.17 | 6.50 | 0.00 | - | 2 | 0 |
| 0.21 | 0.00 | - | 7 | 1,736 | 19.35 | 7.35 | 0.00 | - | 11 | 96 |
| 0.14 | -0.03 | -17.65% | 5 | 3,035 | 19.82 | 9.95 | 0.00 | - | - | - |
| 0.30 | 0.00 | - | 54 | 4,009 | 20.00 | 9.95 | 0.00 | - | 1 | 0 |
| 0.13 | -0.01 | -7.14% | 1 | 1,197 | 21.17 | 8.85 | 0.00 | - | 10 | 10 |
| 0.19 | 0.00 | - | 100 | 788 | 21.35 | 10.84 | 0.00 | - | 1 | 0 |
| 0.71 | 0.00 | - | 49 | 875 | 22.00 | 8.65 | 0.00 | - | 2 | 4 |
| 0.06 | -0.02 | -25.00% | 180 | 27,972 | 24.17 | 12.28 | 0.00 | - | - | - |
| 0.13 | 0.00 | - | 53 | 27,602 | 24.35 | 12.28 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 25 | 1,154 | 29.82 | 18.35 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 69 | 1,182 | 30.00 | 18.35 | 0.00 | - | 1 | 5 |
© 2024 Yahoo. All rights reserved.