Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.55 | 0.00 | - | 1 | 1 | 7.00 | - | - | - | - | - |
| 4.85 | 0.00 | - | - | 0 | 8.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 2 | 2 | 8.50 | - | - | - | - | - |
| - | - | - | - | - | 9.00 | 0.01 | 0.00 | - | 10 | 111 |
| - | - | - | - | - | 9.50 | 0.01 | 0.00 | - | 10 | 475 |
| 2.29 | 0.00 | - | 1 | 7 | 10.00 | 0.01 | 0.00 | - | 347 | 1,285 |
| 1.61 | -0.35 | -17.86% | 13 | 24 | 10.50 | 0.01 | -0.01 | -50.00% | 241 | 3,930 |
| 1.16 | -0.09 | -7.20% | 13 | 139 | 11.00 | 0.02 | +0.01 | +100.00% | 31 | 279 |
| 0.69 | -0.04 | -5.48% | 72 | 151 | 11.50 | 0.04 | +0.01 | +33.33% | 88 | 7,522 |
| 0.27 | -0.02 | -6.90% | 3,067 | 2,403 | 12.00 | 0.11 | -0.01 | -8.33% | 3,165 | 4,363 |
| 0.07 | -0.01 | -12.50% | 2,305 | 8,154 | 12.50 | 0.40 | -0.01 | -2.44% | 95 | 6,828 |
| 0.02 | -0.02 | -50.00% | 1,066 | 6,198 | 13.00 | 0.86 | +0.06 | +7.50% | 49 | 351 |
| 0.01 | -0.01 | -50.00% | 1,509 | 3,222 | 13.50 | 1.45 | +0.17 | +13.28% | 1 | 42 |
| 0.01 | -0.01 | -50.00% | 19 | 2,670 | 14.00 | 1.84 | +0.11 | +6.36% | 48 | 1 |
| 0.01 | 0.00 | - | 190 | 773 | 14.50 | 2.32 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 15 | 150 | 15.00 | 2.87 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 1 | 111 | 15.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 108 | 16.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2 | 16.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 9 | 17.00 | 4.45 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17.50 | 4.75 | 0.00 | - | - | 0 |
| - | - | - | - | - | 18.00 | 5.30 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.