Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Calls
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.40 | 0.00 | - | 1 | 2 | 2.82 | 0.01 | 0.00 | - | 1 | 201 |
| - | - | - | - | - | 3.00 | 0.01 | 0.00 | - | 100 | 200 |
| 7.76 | 0.00 | - | 4 | 5 | 3.82 | 0.01 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 4.82 | 0.02 | 0.00 | - | 5 | 67 |
| - | - | - | - | - | 5.00 | 0.02 | 0.00 | - | - | 56 |
| 6.15 | 0.00 | - | 1 | 1 | 5.82 | 0.02 | 0.00 | - | 10 | 139 |
| - | - | - | - | - | 6.00 | 0.04 | 0.00 | - | 184 | 129 |
| 5.58 | 0.00 | - | 1 | 5 | 6.82 | 0.01 | 0.00 | - | 480 | 530 |
| - | - | - | - | - | 7.00 | 0.05 | 0.00 | - | 10 | 94 |
| 4.30 | 0.00 | - | 11 | 13 | 7.82 | 0.02 | 0.00 | - | 100 | 316 |
| - | - | - | - | - | 8.00 | 0.06 | 0.00 | - | 1 | 10 |
| 2.93 | -0.22 | -6.98% | 2 | 42 | 8.82 | 0.02 | +0.01 | +100.00% | 150 | 5,350 |
| 4.05 | 0.00 | - | 1 | 41 | 9.00 | 0.12 | 0.00 | - | 8 | 89 |
| 2.07 | -0.10 | -4.61% | 6 | 165 | 9.82 | 0.01 | 0.00 | - | 10 | 796 |
| 3.12 | 0.00 | - | 5 | 60 | 10.00 | 0.20 | 0.00 | - | 1 | 296 |
| 1.12 | -0.08 | -6.67% | 86 | 838 | 10.82 | 0.04 | 0.00 | - | 201 | 43,722 |
| 1.74 | 0.00 | - | 7 | 44 | 11.00 | 0.40 | 0.00 | - | 16 | 289 |
| 0.36 | -0.07 | -16.28% | 4,651 | 22,414 | 11.82 | 0.29 | +0.04 | +16.00% | 3,991 | 63,493 |
| 1.27 | 0.00 | - | 7 | 1,954 | 12.00 | 0.72 | 0.00 | - | 61 | 1,211 |
| 0.06 | -0.02 | -25.00% | 619 | 73,617 | 12.82 | 0.95 | +0.03 | +3.26% | 48 | 22,593 |
| 0.83 | 0.00 | - | 687 | 1,979 | 13.00 | 1.25 | 0.00 | - | 334 | 939 |
| 0.03 | +0.01 | +50.00% | 46 | 21,340 | 13.82 | 2.00 | -0.13 | -6.10% | 158 | 221 |
| 0.47 | 0.00 | - | 40 | 1,398 | 14.00 | 2.28 | 0.00 | - | 10 | 10 |
| 0.02 | 0.00 | - | 65 | 9,333 | 14.82 | 3.00 | +0.20 | +7.14% | 150 | 277 |
| 0.27 | 0.00 | - | 17 | 1,997 | 15.00 | 2.66 | 0.00 | - | - | 3 |
| 0.01 | 0.00 | - | 5 | 1,857 | 15.82 | 3.70 | 0.00 | - | 20 | 1 |
| 0.14 | 0.00 | - | 5 | 169 | 16.00 | 3.60 | 0.00 | - | 692 | 722 |
| 0.01 | 0.00 | - | 93 | 1,230 | 16.82 | 5.00 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 10 | 716 | 17.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 259 | 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 | - | 10 | 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 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 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.