Ford Motor Company (F)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 11.60 | 0.00 | - | 1 | 6 | 0.17 | 0.01 | 0.00 | - | 1 | 8,362 |
| 12.20 | 0.00 | - | 157 | 10 | 0.35 | 0.01 | 0.00 | - | 1 | 8,356 |
| 12.45 | 0.00 | - | 3,593 | 12 | 1.00 | 0.02 | 0.00 | - | 100 | 7,870 |
| 11.00 | 0.00 | - | - | - | 1.17 | 0.01 | 0.00 | - | - | 783 |
| 11.00 | 0.00 | - | 1 | 1 | 1.35 | 0.01 | 0.00 | - | 100 | 783 |
| 11.48 | 0.00 | - | 2 | 0 | 2.00 | 0.03 | 0.00 | - | 10 | 637 |
| 9.60 | 0.00 | - | 7 | 9 | 2.17 | 0.01 | 0.00 | - | 1 | 973 |
| 10.20 | 0.00 | - | 60 | 7 | 2.35 | 0.01 | 0.00 | - | 3 | 972 |
| 11.50 | 0.00 | - | 1 | 7 | 3.00 | 0.06 | 0.00 | - | 60 | 344 |
| 8.65 | 0.00 | - | 60 | 30 | 3.17 | 0.01 | 0.00 | - | 1 | 456 |
| 9.00 | 0.00 | - | 90 | 6 | 3.35 | 0.01 | 0.00 | - | 150 | 457 |
| 9.45 | 0.00 | - | 76 | 18 | 4.00 | 0.07 | 0.00 | - | 10 | 112 |
| 7.64 | -0.06 | -0.78% | 19 | 103 | 4.17 | 0.01 | 0.00 | - | 30 | 1,867 |
| 8.10 | 0.00 | - | 250 | 124 | 4.35 | 0.01 | 0.00 | - | 26 | 1,882 |
| 7.00 | 0.00 | - | 61 | 81 | 4.82 | 0.01 | 0.00 | - | 260 | 2,740 |
| 6.80 | 0.00 | - | 4 | 4 | 5.00 | 0.01 | 0.00 | - | 1 | 2,481 |
| 6.00 | -0.65 | -9.77% | 5 | 16 | 5.82 | 0.02 | 0.00 | - | 4 | 1,358 |
| 6.70 | 0.00 | - | 223 | 15 | 6.00 | 0.03 | 0.00 | - | 24 | 1,142 |
| 5.25 | 0.00 | - | 15 | 31 | 7.00 | - | - | - | - | - |
| 4.63 | -0.03 | -0.64% | 4 | 492 | 7.17 | 0.01 | 0.00 | - | 10 | 7,608 |
| 5.25 | 0.00 | - | 1,336 | 448 | 7.35 | 0.03 | 0.00 | - | 51 | 9,459 |
| 4.03 | 0.00 | - | 10 | 18 | 8.00 | 0.12 | 0.00 | - | 202 | 1 |
| - | - | - | - | - | 8.50 | 0.01 | 0.00 | - | - | 35 |
| 2.82 | -0.08 | -2.76% | 2 | 5 | 9.00 | 0.01 | 0.00 | - | 1 | 311 |
| 2.64 | -0.11 | -4.00% | 214 | 769 | 9.17 | 0.01 | 0.00 | - | 4 | 57,730 |
| 3.30 | 0.00 | - | 5 | 6,521 | 9.35 | 0.11 | 0.00 | - | 94 | 65,135 |
| 2.32 | 0.00 | - | 3 | 4 | 9.50 | 0.01 | 0.00 | - | 1 | 743 |
| 2.01 | -0.11 | -5.21% | 333 | 761 | 9.82 | 0.01 | 0.00 | - | 10 | 44,929 |
| 1.83 | +0.12 | +7.02% | 1 | 58 | 10.00 | 0.01 | 0.00 | - | 2 | 578 |
| 1.30 | -0.09 | -6.47% | 7 | 106 | 10.50 | 0.01 | 0.00 | - | 1 | 1,416 |
| 1.04 | -0.06 | -5.45% | 240 | 11,093 | 10.82 | 0.01 | 0.00 | - | 3 | 19,815 |
| 0.83 | -0.10 | -10.99% | 41 | 508 | 11.00 | 0.01 | 0.00 | - | 4 | 7,117 |
| 0.68 | -0.10 | -13.51% | 2,428 | 10,337 | 11.17 | 0.01 | 0.00 | - | 44 | 74,200 |
| 1.60 | 0.00 | - | 5 | 18,245 | 11.35 | 0.43 | 0.00 | - | 9 | 91,542 |
| 0.34 | -0.10 | -22.73% | 721 | 2,787 | 11.50 | 0.01 | 0.00 | - | 638 | 25,687 |
| 0.05 | -0.10 | -90.91% | 18,665 | 37,164 | 11.82 | 0.03 | 0.00 | - | 17,702 | 60,767 |
| 0.01 | -0.03 | -75.00% | 2,358 | 19,414 | 12.00 | 0.14 | +0.04 | +30.77% | 7,297 | 17,787 |
| 0.01 | 0.00 | - | 154 | 22,476 | 12.50 | 0.66 | +0.09 | +15.79% | 329 | 1,471 |
| 0.01 | 0.00 | - | 366 | 61,907 | 12.82 | 0.99 | +0.09 | +10.00% | 263 | 7,273 |
| 0.01 | 0.00 | - | 47 | 12,308 | 13.00 | 1.18 | -0.01 | -0.84% | 126 | 40 |
| 0.02 | +0.01 | +100.00% | 2 | 2,200 | 13.50 | 1.70 | 0.00 | - | 1 | 22 |
| 0.01 | 0.00 | - | 20 | 42,190 | 13.82 | 1.99 | 0.00 | - | 982 | 453 |
| 0.01 | 0.00 | - | 5 | 1,694 | 14.00 | 2.17 | 0.00 | - | 4 | 33 |
| 0.01 | 0.00 | - | 34 | 46,015 | 14.17 | 2.35 | -0.05 | -2.08% | 13 | 121 |
| 0.34 | 0.00 | - | 37 | 33,420 | 14.35 | 2.14 | 0.00 | - | 1 | 19,164 |
| 0.02 | 0.00 | - | 1 | 436 | 14.50 | 2.67 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 25 | 52,660 | 14.82 | 3.02 | 0.00 | - | 30 | 5,069 |
| 0.01 | 0.00 | - | 16 | 143 | 15.00 | 3.29 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 201 | 15.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 51,639 | 15.82 | 4.00 | +0.01 | +0.25% | 8 | 46 |
| 0.01 | 0.00 | - | 1 | 24 | 16.00 | 3.50 | 0.00 | - | 300 | 530 |
| 0.01 | 0.00 | - | 9 | 15,762 | 16.17 | 4.30 | +0.35 | +8.86% | 3 | 4 |
| 0.10 | 0.00 | - | 5 | 17,134 | 16.35 | 3.90 | 0.00 | - | 18 | 333 |
| 0.03 | 0.00 | - | 1 | 1,463 | 16.82 | 5.00 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 300 | 1,092 | 17.00 | 4.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,167 | 17.82 | 6.00 | +0.05 | +0.84% | 3 | 3 |
| 0.05 | 0.00 | - | 100 | 601 | 18.00 | 5.50 | 0.00 | - | 28 | 30 |
| 0.01 | 0.00 | - | 21 | 930 | 18.82 | 6.05 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 40 | 632 | 19.00 | 7.64 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 1 | 8,741 | 19.17 | 6.94 | 0.00 | - | 1 | 4 |
| 0.03 | 0.00 | - | 55 | 8,744 | 19.35 | 9.60 | 0.00 | - | 10 | 2 |
| 0.01 | 0.00 | - | 10 | 3,866 | 19.82 | 8.02 | 0.00 | - | 20 | 10 |
| 0.03 | 0.00 | - | 59 | 5,087 | 20.00 | 7.49 | 0.00 | - | 11 | 55 |
| 0.01 | 0.00 | - | 1 | 3,765 | 21.17 | 8.25 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 100 | 3,659 | 21.35 | 9.20 | 0.00 | - | 8 | 1 |
| 0.34 | 0.00 | - | 15 | 3,265 | 22.00 | 8.90 | 0.00 | - | 125 | 285 |
| 0.09 | 0.00 | - | 10 | 9,154 | 24.17 | 12.06 | 0.00 | - | 2 | 1 |
| 0.02 | 0.00 | - | 11 | 9,074 | 24.35 | 12.45 | 0.00 | - | 69 | 69 |
| 0.17 | 0.00 | - | 7 | 6,095 | 25.00 | 11.45 | 0.00 | - | 2 | 80 |
| 0.01 | 0.00 | - | 5 | 11,269 | 29.17 | 16.95 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 62 | 10,716 | 29.35 | 17.90 | 0.00 | - | 5 | 5 |
| 0.08 | 0.00 | - | 22 | 3,358 | 30.00 | 16.10 | 0.00 | - | 3 | 3 |
© 2024 Yahoo. All rights reserved.