Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.86 | 0.00 | - | 5 | 21 | 2.17 | 0.02 | 0.00 | - | 10 | 4,053 |
| 11.75 | 0.00 | - | 90 | 17 | 2.35 | 0.01 | 0.00 | - | 37 | 4,135 |
| 10.40 | 0.00 | - | 309 | 47 | 3.00 | 0.08 | 0.00 | - | 8 | 1,148 |
| 7.72 | -0.34 | -4.22% | 1 | 130 | 4.17 | 0.03 | -0.01 | -25.00% | 10 | 8,235 |
| 8.20 | 0.00 | - | 680 | 118 | 4.35 | 0.05 | 0.00 | - | 22 | 7,681 |
| 7.21 | 0.00 | - | 1 | 271 | 4.82 | 0.03 | +0.01 | +50.00% | 3 | 3,008 |
| 7.55 | 0.00 | - | 2,739 | 426 | 5.00 | 0.06 | 0.00 | - | 4 | 3,086 |
| 4.90 | +0.25 | +5.38% | 1 | 1,254 | 7.17 | 0.07 | -0.01 | -12.50% | 200 | 47,167 |
| 5.21 | 0.00 | - | 17 | 2,171 | 7.35 | 0.19 | 0.00 | - | 5 | 47,199 |
| 5.80 | 0.00 | - | 16 | 1,503 | 8.00 | 0.57 | 0.00 | - | 17 | 19,779 |
| 2.91 | -0.09 | -3.00% | 1 | 12,972 | 9.17 | 0.22 | -0.02 | -8.33% | 9 | 107,230 |
| 3.50 | 0.00 | - | 77 | 12,974 | 9.35 | 0.41 | 0.00 | - | 36 | 86,140 |
| 2.37 | -0.02 | -0.84% | 22 | 18,064 | 9.82 | 0.33 | -0.03 | -8.33% | 15 | 99,795 |
| 3.00 | 0.00 | - | 110 | 18,880 | 10.00 | 0.57 | 0.00 | - | 3,589 | 91,367 |
| 1.56 | -0.09 | -5.45% | 22 | 1,501 | 11.00 | 0.67 | -0.06 | -8.22% | 756 | 15,054 |
| 0.97 | -0.04 | -3.96% | 808 | 50,833 | 12.17 | 1.24 | +0.06 | +5.08% | 251 | 106,453 |
| 1.59 | 0.00 | - | 144 | 46,210 | 12.35 | 1.42 | 0.00 | - | 5,049 | 89,987 |
| 2.80 | 0.00 | - | 52 | 10,124 | 13.00 | 2.16 | 0.00 | - | 3 | 23,236 |
| 0.37 | -0.01 | -2.63% | 104 | 68,477 | 14.17 | 2.59 | -0.11 | -4.07% | 1 | 42,624 |
| 0.86 | 0.00 | - | 474 | 43,490 | 14.35 | 2.63 | 0.00 | - | 15 | 40,077 |
| 0.27 | -0.02 | -6.90% | 119 | 46,088 | 14.82 | 3.10 | 0.00 | - | 1 | 15,489 |
| 0.70 | 0.00 | - | 757 | 28,931 | 15.00 | 2.96 | 0.00 | - | 1 | 16,120 |
| 0.14 | -0.02 | -12.50% | 27 | 22,440 | 16.17 | 3.95 | 0.00 | - | 5 | 2,909 |
| 0.46 | 0.00 | - | 17 | 18,505 | 16.35 | 4.14 | 0.00 | - | 2 | 2,624 |
| 1.35 | 0.00 | - | 61 | 6,929 | 17.00 | 4.42 | 0.00 | - | 20 | 478 |
| 0.06 | 0.00 | - | 25 | 21,200 | 19.17 | 7.05 | 0.00 | - | 50 | 23 |
| 0.18 | 0.00 | - | 12 | 20,713 | 19.35 | 9.52 | 0.00 | - | 1 | 12 |
| 0.04 | -0.01 | -20.00% | 8 | 15,121 | 19.82 | 8.00 | 0.00 | - | 3 | 5 |
| 0.15 | 0.00 | - | 157 | 7,422 | 20.00 | 7.40 | 0.00 | - | 100 | 101 |
| 0.03 | 0.00 | - | 8 | 5,006 | 21.17 | 9.55 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 3 | 4,151 | 21.35 | 8.65 | 0.00 | - | 1 | 23 |
| 0.53 | 0.00 | - | 23 | 1,660 | 22.00 | 7.95 | 0.00 | - | 1 | 27 |
| 0.02 | 0.00 | - | 12 | 32,496 | 24.17 | 12.05 | 0.00 | - | 27 | 0 |
| 0.06 | 0.00 | - | 10 | 31,714 | 24.35 | 14.49 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 1 | 6,270 | 25.00 | 12.01 | 0.00 | - | 1 | 172 |
| 0.02 | 0.00 | - | 10 | 2,278 | 26.17 | 13.85 | 0.00 | - | 3 | 3 |
| 0.04 | 0.00 | - | 9 | 2,217 | 26.35 | 13.54 | 0.00 | - | 2 | 0 |
| 0.21 | 0.00 | - | 50 | 1,138 | 27.00 | 14.20 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 50 | 13,929 | 29.17 | 17.60 | 0.00 | - | 1 | 3 |
| 0.02 | 0.00 | - | 22 | 12,310 | 29.35 | 19.15 | 0.00 | - | 1 | 1 |
| 0.17 | 0.00 | - | 92 | 7,026 | 30.00 | 16.75 | 0.00 | - | 1 | 2 |
© 2024 Yahoo. All rights reserved.