Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.35 | 0.00 | - | 1 | 1 | 2.82 | 0.01 | 0.00 | - | 1 | 201 |
| - | - | - | - | - | 3.00 | 0.01 | 0.00 | - | 100 | 200 |
| 8.25 | 0.00 | - | 1 | 1 | 3.82 | 0.01 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 4.82 | 0.02 | 0.00 | - | 5 | 67 |
| - | - | - | - | - | 5.00 | 0.02 | 0.00 | - | - | 56 |
| 6.70 | 0.00 | - | 23 | 1 | 5.82 | 0.02 | 0.00 | - | 10 | 139 |
| - | - | - | - | - | 6.00 | 0.04 | 0.00 | - | 184 | 129 |
| 5.90 | 0.00 | - | 5 | 7 | 6.82 | 0.02 | 0.00 | - | 1 | 196 |
| - | - | - | - | - | 7.00 | 0.05 | 0.00 | - | 10 | 94 |
| 4.30 | 0.00 | - | 1 | 13 | 7.82 | 0.03 | 0.00 | - | 1 | 205 |
| - | - | - | - | - | 8.00 | 0.06 | 0.00 | - | 1 | 10 |
| 3.65 | 0.00 | - | 31 | 16 | 8.82 | 0.02 | 0.00 | - | 2 | 5,277 |
| 4.05 | 0.00 | - | 1 | 41 | 9.00 | 0.12 | 0.00 | - | 8 | 89 |
| 2.90 | 0.00 | - | 6 | 121 | 9.82 | 0.04 | -0.01 | -20.00% | 26 | 726 |
| 3.12 | 0.00 | - | 5 | 60 | 10.00 | 0.20 | 0.00 | - | 1 | 296 |
| 1.65 | -0.15 | -8.33% | 12 | 447 | 10.82 | 0.11 | +0.02 | +22.22% | 22 | 29,623 |
| 1.74 | 0.00 | - | 7 | 44 | 11.00 | 0.40 | 0.00 | - | 16 | 289 |
| 0.87 | -0.15 | -14.71% | 204 | 8,270 | 11.82 | 0.32 | +0.02 | +6.67% | 330 | 39,523 |
| 1.27 | 0.00 | - | 7 | 1,954 | 12.00 | 0.72 | 0.00 | - | 61 | 1,211 |
| 0.37 | -0.09 | -19.57% | 1,700 | 52,735 | 12.82 | 0.82 | +0.10 | +13.89% | 62 | 19,614 |
| 0.83 | 0.00 | - | 687 | 1,979 | 13.00 | 1.25 | 0.00 | - | 334 | 939 |
| 0.13 | -0.03 | -18.75% | 904 | 20,085 | 13.82 | 1.65 | +0.15 | +10.00% | 2 | 368 |
| 0.47 | 0.00 | - | 40 | 1,398 | 14.00 | 2.28 | 0.00 | - | 10 | 10 |
| 0.04 | -0.02 | -33.33% | 119 | 7,970 | 14.82 | 2.40 | +0.07 | +3.00% | 4 | 390 |
| 0.27 | 0.00 | - | 17 | 1,997 | 15.00 | 2.66 | 0.00 | - | - | 3 |
| 0.02 | -0.02 | -50.00% | 110 | 1,399 | 15.82 | 3.70 | 0.00 | - | 10 | 430 |
| 0.14 | 0.00 | - | 5 | 169 | 16.00 | 3.60 | 0.00 | - | 692 | 722 |
| 0.02 | 0.00 | - | 1 | 1,115 | 16.82 | 4.51 | 0.00 | - | 1 | 10 |
| 0.10 | 0.00 | - | 10 | 716 | 17.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 261 | 17.82 | 5.60 | 0.00 | - | 1 | 6 |
| 0.05 | 0.00 | - | 1 | 88 | 18.00 | 5.50 | 0.00 | - | - | 6 |
| 0.01 | 0.00 | - | 3 | 342 | 18.82 | 6.45 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 5 | 256 | 19.00 | 6.50 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 10 | 720 | 19.82 | - | - | - | - | - |
| 0.03 | 0.00 | - | 115 | 408 | 20.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 13 | 298 | 20.82 | - | - | - | - | - |
| 0.02 | 0.00 | - | 250 | 141 | 21.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 46 | 492 | 21.82 | 10.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 22.00 | 10.50 | 0.00 | - | - | 6 |
© 2024 Yahoo. All rights reserved.