Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.30 | 0.00 | - | 1 | 4 | 2.82 | 0.01 | 0.00 | - | 1,500 | 2,011 |
| 8.23 | 0.00 | - | 2 | 1 | 3.00 | - | - | - | - | - |
| 7.78 | 0.00 | - | 4 | 8 | 3.82 | 0.01 | 0.00 | - | 6 | 6 |
| 7.22 | 0.00 | - | 1 | 0 | 4.00 | 0.04 | 0.00 | - | 32 | 0 |
| 7.28 | 0.00 | - | 1 | 2 | 4.82 | 0.02 | 0.00 | - | 2 | 0 |
| 7.70 | 0.00 | - | 10 | 2 | 5.00 | 0.02 | 0.00 | - | 47 | 546 |
| 6.22 | 0.00 | - | 2 | 5 | 5.82 | 0.04 | 0.00 | - | 5 | 404 |
| - | - | - | - | - | 6.00 | 0.07 | 0.00 | - | 182 | 402 |
| 4.95 | 0.00 | - | 1 | 22 | 6.82 | 0.02 | 0.00 | - | 1 | 396 |
| 5.65 | 0.00 | - | 2 | 4 | 7.00 | 0.07 | 0.00 | - | 7 | 566 |
| 4.00 | -0.15 | -3.61% | 1 | 41 | 7.82 | 0.03 | 0.00 | - | 20 | 10,368 |
| 4.15 | 0.00 | - | 3 | 70 | 8.00 | 0.11 | 0.00 | - | 1 | 11,588 |
| 3.35 | 0.00 | - | 1 | 39 | 8.82 | 0.04 | -0.01 | -20.00% | 10 | 11,637 |
| 3.64 | 0.00 | - | 10 | 24 | 9.00 | 0.19 | 0.00 | - | 53 | 10,964 |
| 2.08 | +0.03 | +1.46% | 116 | 890 | 9.82 | 0.10 | 0.00 | - | 38 | 27,904 |
| 2.71 | 0.00 | - | 46 | 520 | 10.00 | 0.34 | 0.00 | - | 570 | 21,529 |
| 1.33 | -0.06 | -4.32% | 77 | 1,359 | 10.82 | 0.30 | +0.02 | +7.14% | 13 | 23,506 |
| 2.10 | 0.00 | - | 20 | 728 | 11.00 | 0.59 | 0.00 | - | 4,779 | 10,093 |
| 0.69 | -0.09 | -11.54% | 682 | 13,213 | 11.82 | 0.66 | +0.04 | +6.45% | 79 | 37,043 |
| 1.47 | 0.00 | - | 219 | 7,344 | 12.00 | 0.95 | 0.00 | - | 215 | 14,747 |
| 0.31 | -0.05 | -13.89% | 423 | 23,753 | 12.82 | 1.31 | +0.02 | +1.55% | 100 | 12,591 |
| 0.99 | 0.00 | - | 696 | 6,836 | 13.00 | 1.47 | 0.00 | - | 3 | 5,613 |
| 0.14 | -0.03 | -17.65% | 141 | 16,987 | 13.82 | 2.16 | +0.09 | +4.35% | 10 | 7,583 |
| 0.64 | 0.00 | - | 74 | 3,580 | 14.00 | 1.98 | 0.00 | - | 167 | 176 |
| 0.07 | -0.01 | -12.50% | 62 | 16,062 | 14.82 | 3.03 | 0.00 | - | 3 | 1,848 |
| 0.43 | 0.00 | - | 41 | 4,422 | 15.00 | 2.54 | 0.00 | - | 986 | 1,831 |
| 0.02 | -0.03 | -60.00% | 12 | 4,547 | 15.82 | 3.58 | 0.00 | - | 8 | 1,202 |
| 0.26 | 0.00 | - | 121 | 763 | 16.00 | 3.40 | 0.00 | - | 285 | 795 |
| 0.03 | 0.00 | - | 7 | 2,158 | 16.82 | 4.56 | 0.00 | - | 5 | 1,297 |
| 0.17 | 0.00 | - | 41 | 976 | 17.00 | 4.60 | 0.00 | - | 300 | 1,444 |
| 0.03 | 0.00 | - | 7 | 1,551 | 17.82 | 5.70 | 0.00 | - | 10 | 0 |
| 0.11 | 0.00 | - | 5 | 254 | 18.00 | 5.55 | 0.00 | - | 2 | 7 |
| 0.03 | 0.00 | - | 1 | 818 | 18.82 | 7.20 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 6 | 216 | 19.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 25 | 2,602 | 19.82 | 7.84 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 1 | 51 | 20.00 | 8.22 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 5 | 5 | 21.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 204 | 22.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.