Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.20 | 0.00 | - | 1 | 2 | 7.00 | 0.01 | 0.00 | - | - | 23 |
| 4.79 | 0.00 | - | 1 | 0 | 7.50 | - | - | - | - | - |
| 3.95 | 0.00 | - | - | 5 | 8.00 | 0.04 | 0.00 | - | 5 | 38 |
| 3.74 | +0.03 | +0.81% | 1 | 1 | 8.50 | 0.01 | 0.00 | - | - | 61 |
| 3.30 | +0.10 | +3.12% | 1 | 0 | 9.00 | 0.01 | 0.00 | - | 5 | 102 |
| 2.79 | 0.00 | - | 2 | 3 | 9.50 | 0.01 | 0.00 | - | 1 | 272 |
| 2.37 | 0.00 | - | 5 | 8 | 10.00 | 0.01 | 0.00 | - | 5 | 800 |
| 1.73 | -0.09 | -4.95% | 4 | 8 | 10.50 | 0.01 | 0.00 | - | 8 | 130 |
| 1.19 | -0.16 | -11.85% | 12 | 78 | 11.00 | 0.01 | 0.00 | - | 275 | 2,188 |
| 0.71 | -0.12 | -14.46% | 91 | 473 | 11.50 | 0.02 | 0.00 | - | 1,440 | 3,983 |
| 0.22 | -0.11 | -33.33% | 1,335 | 4,804 | 12.00 | 0.05 | -0.01 | -16.67% | 2,644 | 8,341 |
| 0.04 | -0.04 | -50.00% | 12,061 | 14,537 | 12.50 | 0.36 | +0.06 | +20.00% | 1,124 | 3,388 |
| 0.02 | 0.00 | - | 2,544 | 8,913 | 13.00 | 0.79 | +0.02 | +2.60% | 200 | 1,354 |
| 0.01 | -0.01 | -50.00% | 2,020 | 3,825 | 13.50 | 1.32 | +0.16 | +13.79% | 14 | 91 |
| 0.01 | 0.00 | - | 88 | 3,143 | 14.00 | 1.75 | +0.15 | +9.37% | 4 | 197 |
| 0.01 | 0.00 | - | 4 | 1,239 | 14.50 | 2.21 | +0.14 | +6.76% | 1 | 2 |
| 0.02 | 0.00 | - | 1 | 415 | 15.00 | 2.86 | +0.15 | +5.54% | 5 | 9 |
| 0.01 | 0.00 | - | 1 | 111 | 15.50 | 3.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 218 | 16.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 32 | 16.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 6 | 6 | 17.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 17.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 18.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 20 | 18.50 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.