Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.40 | 0.00 | - | 4 | 32 | 2.82 | 0.06 | +0.01 | +20.00% | 40 | 2,399 |
| 9.75 | 0.00 | - | 414 | 19 | 3.00 | 0.10 | 0.00 | - | 4 | 1,506 |
| 7.49 | -0.31 | -3.97% | 1 | 1,670 | 4.82 | 0.16 | 0.00 | - | 1 | 17,298 |
| 7.57 | 0.00 | - | 1 | 1,668 | 5.00 | 0.26 | 0.00 | - | 2 | 15,778 |
| 4.65 | -0.10 | -2.11% | 2 | 1,590 | 7.82 | 0.48 | +0.02 | +4.35% | 4 | 8,736 |
| 4.95 | 0.00 | - | 1 | 1,961 | 8.00 | 0.55 | 0.00 | - | 35 | 7,929 |
| 3.22 | -0.18 | -5.29% | 354 | 4,946 | 9.82 | 0.97 | 0.00 | - | 66 | 23,041 |
| 3.43 | 0.00 | - | 11 | 6,014 | 10.00 | 1.13 | 0.00 | - | 1 | 15,234 |
| 2.20 | -0.08 | -3.51% | 175 | 9,462 | 11.82 | 1.77 | +0.02 | +1.14% | 4 | 21,320 |
| 2.35 | 0.00 | - | 55 | 9,709 | 12.00 | 1.86 | 0.00 | - | 2 | 5,129 |
| 1.13 | -0.01 | -0.88% | 16 | 16,073 | 14.82 | 3.53 | +0.03 | +0.86% | 1 | 9,646 |
| 1.26 | 0.00 | - | 39 | 10,904 | 15.00 | 3.65 | 0.00 | - | 22 | 5,151 |
| 0.70 | -0.03 | -4.11% | 3 | 6,523 | 16.82 | 4.95 | 0.00 | - | 83 | 421 |
| 0.85 | 0.00 | - | 12 | 5,278 | 17.00 | 6.30 | 0.00 | - | 97 | 91 |
| 0.39 | +0.04 | +11.43% | 2 | 9,826 | 19.82 | 7.50 | 0.00 | - | 2 | 89 |
| 0.44 | 0.00 | - | 3 | 10,100 | 20.00 | 7.25 | 0.00 | - | 30 | 135 |
| 0.23 | 0.00 | - | 1 | 18,021 | 21.82 | 10.75 | 0.00 | - | - | 3 |
| 0.31 | 0.00 | - | 5 | 14,099 | 22.00 | 10.75 | 0.00 | - | 2 | 5 |
| 0.14 | +0.01 | +7.69% | 14 | 803 | 24.82 | 12.48 | +12.48 | - | - | 10 |
| 0.20 | 0.00 | - | - | 4 | 25.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.