Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.15 | -0.15 | -1.46% | 1 | 4 | 2.17 | 0.02 | 0.00 | - | 150 | 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 | - | 1 | 27 | 4.17 | 0.05 | 0.00 | - | 200 | 1,386 |
| 7.15 | 0.00 | - | 30 | 26 | 4.35 | 0.12 | 0.00 | - | 4 | 1,242 |
| 7.63 | 0.00 | - | 10 | 519 | 4.82 | 0.07 | 0.00 | - | 160 | 4,089 |
| 7.75 | 0.00 | - | 6 | 505 | 5.00 | 0.10 | 0.00 | - | 1,500 | 1,525 |
| 5.35 | 0.00 | - | 10 | 992 | 7.17 | 0.19 | 0.00 | - | 5 | 6,629 |
| 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 |
| 3.55 | 0.00 | - | 4 | 21,398 | 9.17 | 0.45 | 0.00 | - | 2 | 23,530 |
| 4.05 | 0.00 | - | 149 | 20,695 | 9.35 | 0.63 | 0.00 | - | 4 | 21,390 |
| 3.15 | 0.00 | - | 10 | 1,975 | 9.82 | 0.61 | -0.01 | -1.61% | 2 | 18,980 |
| 3.19 | 0.00 | - | 30 | 2,314 | 10.00 | 0.84 | 0.00 | - | 115 | 17,592 |
| 2.37 | +0.15 | +6.76% | 9 | 3,540 | 11.17 | 1.00 | -0.05 | -4.76% | 1,035 | 45,129 |
| 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 |
| 1.05 | +0.07 | +7.14% | 5 | 24,801 | 14.17 | 2.53 | 0.00 | - | 51 | 14,249 |
| 1.16 | 0.00 | - | 211 | 13,291 | 14.35 | 2.89 | 0.00 | - | 1,400 | 4,141 |
| 0.85 | +0.06 | +7.59% | 1,076 | 6,099 | 14.82 | 3.17 | 0.00 | - | 1 | 1,073 |
| 0.99 | 0.00 | - | 214 | 5,921 | 15.00 | 3.15 | 0.00 | - | 36 | 1,077 |
| 0.57 | +0.03 | +5.56% | 161 | 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 |
| 0.19 | 0.00 | - | 5 | 2,339 | 19.17 | 6.50 | 0.00 | - | 2 | 0 |
| 0.21 | 0.00 | - | 7 | 1,736 | 19.35 | 7.35 | 0.00 | - | 11 | 96 |
| 0.18 | +0.04 | +28.57% | 10 | 3,035 | 19.82 | 9.95 | 0.00 | - | - | - |
| 0.30 | 0.00 | - | 54 | 4,009 | 20.00 | 9.95 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 1 | 1,199 | 21.17 | 8.82 | -0.03 | -0.34% | 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 | 0.00 | - | 200 | 27,972 | 24.17 | 12.28 | 0.00 | - | - | - |
| 0.13 | 0.00 | - | 53 | 27,602 | 24.35 | 12.28 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 1,101 | 2,241 | 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.