Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.61 | 0.00 | - | 1 | 31 | 2.82 | 0.04 | 0.00 | - | 50 | 987 |
| 9.85 | 0.00 | - | 350 | 65 | 3.00 | 0.09 | 0.00 | - | 21 | 631 |
| 6.90 | 0.00 | - | 1 | 161 | 4.82 | 0.15 | 0.00 | - | 1 | 21,743 |
| 7.92 | 0.00 | - | 10 | 196 | 5.00 | 0.16 | 0.00 | - | 1 | 21,782 |
| 4.65 | -0.05 | -1.06% | 1 | 3,747 | 7.82 | 0.50 | 0.00 | - | 2 | 3,006 |
| 4.75 | 0.00 | - | 4 | 3,814 | 8.00 | 0.53 | 0.00 | - | 2 | 2,225 |
| 3.10 | -0.29 | -8.55% | 2 | 4,285 | 9.82 | 0.96 | +0.03 | +3.23% | 15 | 27,304 |
| 3.30 | 0.00 | - | 3 | 4,157 | 10.00 | 1.05 | 0.00 | - | 15 | 28,797 |
| 2.22 | 0.00 | - | 25 | 3,052 | 11.82 | 1.71 | 0.00 | - | 1 | 37,996 |
| 2.31 | 0.00 | - | 40 | 3,810 | 12.00 | 1.83 | 0.00 | - | 101 | 34,772 |
| 1.07 | -0.06 | -5.31% | 112 | 9,086 | 14.82 | 3.50 | +0.05 | +1.45% | 49 | 1,645 |
| 1.23 | 0.00 | - | 305 | 6,001 | 15.00 | 3.60 | 0.00 | - | 8 | 841 |
| 0.69 | -0.02 | -2.82% | 3 | 7,148 | 16.82 | 4.95 | +0.05 | +1.02% | 4 | 594 |
| 0.79 | 0.00 | - | 2 | 4,125 | 17.00 | 5.00 | 0.00 | - | 1 | 226 |
| 0.35 | +0.02 | +6.06% | 3 | 7,261 | 19.82 | 7.72 | 0.00 | - | 5 | 4 |
| 0.42 | 0.00 | - | 72 | 7,457 | 20.00 | 8.90 | 0.00 | - | 2 | 2 |
| 0.19 | 0.00 | - | 1 | 13,155 | 21.82 | 9.40 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 14 | 10,880 | 22.00 | 12.13 | 0.00 | - | 3 | 0 |
| 0.13 | 0.00 | - | 1 | 9,156 | 24.82 | 12.50 | 0.00 | - | 10 | 10 |
| 0.22 | 0.00 | - | 17 | 9,639 | 25.00 | 14.75 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 101 | 11,387 | 29.82 | 16.62 | 0.00 | - | 171 | 5 |
| 0.10 | 0.00 | - | 2 | 10,349 | 30.00 | 18.55 | 0.00 | - | 3 | 0 |
© 2024 Yahoo. All rights reserved.