Ford Motor Company (F)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.60 | +0.10 | +1.05% | 1 | 9 | 2.17 | 0.02 | 0.00 | - | 200 | 7,944 |
| 9.45 | 0.00 | - | 3 | 4 | 2.35 | 0.03 | 0.00 | - | 220 | 6,836 |
| 10.50 | 0.00 | - | 25 | 8 | 3.00 | 0.10 | 0.00 | - | 10 | 92 |
| 7.60 | 0.00 | - | 1 | 27 | 4.17 | 0.04 | -0.01 | -20.00% | 114 | 1,384 |
| 7.15 | 0.00 | - | 30 | 26 | 4.35 | 0.12 | 0.00 | - | 4 | 1,242 |
| 7.01 | 0.00 | - | 6 | 527 | 4.82 | 0.06 | -0.01 | -14.29% | 80 | 4,229 |
| 7.75 | 0.00 | - | 6 | 505 | 5.00 | 0.10 | 0.00 | - | 1,500 | 1,525 |
| 4.86 | 0.00 | - | 1 | 1,031 | 7.17 | 0.18 | 0.00 | - | 12 | 6,970 |
| 5.27 | 0.00 | - | 1 | 935 | 7.35 | 0.28 | 0.00 | - | 1 | 3,672 |
| 6.00 | 0.00 | - | 60 | 771 | 8.00 | 0.72 | 0.00 | - | 11 | 529 |
| 2.18 | -0.97 | -30.79% | 2 | 21,411 | 9.17 | 0.46 | -0.02 | -4.17% | 1 | 38,399 |
| 4.05 | 0.00 | - | 149 | 20,695 | 9.35 | 0.63 | 0.00 | - | 4 | 21,390 |
| 2.64 | -0.06 | -2.22% | 13 | 2,165 | 9.82 | 0.64 | -0.03 | -4.48% | 1,016 | 35,330 |
| 3.19 | 0.00 | - | 30 | 2,314 | 10.00 | 0.84 | 0.00 | - | 115 | 17,592 |
| 1.80 | -0.08 | -4.26% | 13 | 4,302 | 11.17 | 1.17 | +0.05 | +4.46% | 1,505 | 42,622 |
| 2.42 | 0.00 | - | 19 | 3,490 | 11.35 | 1.29 | 0.00 | - | 1 | 35,015 |
| 3.41 | 0.00 | - | 30 | 901 | 12.00 | 2.10 | 0.00 | - | 32 | 4,116 |
| 0.72 | -0.02 | -2.70% | 159 | 25,771 | 14.17 | 2.83 | 0.00 | - | 25 | 14,287 |
| 1.16 | 0.00 | - | 211 | 13,291 | 14.35 | 2.89 | 0.00 | - | 1,400 | 4,141 |
| 0.58 | +0.03 | +5.45% | 45 | 8,085 | 14.82 | 3.45 | +0.14 | +4.23% | 1 | 1,149 |
| 0.99 | 0.00 | - | 214 | 5,921 | 15.00 | 3.15 | 0.00 | - | 36 | 1,077 |
| 0.35 | -0.02 | -5.41% | 1 | 9,478 | 16.17 | 4.40 | 0.00 | - | 221 | 1,821 |
| 0.76 | 0.00 | - | 19 | 7,479 | 16.35 | 3.15 | 0.00 | - | 1 | 2,060 |
| 1.60 | 0.00 | - | 75 | 920 | 17.00 | 4.62 | 0.00 | - | 30 | 67 |
| 0.15 | -0.03 | -16.67% | 8 | 2,461 | 19.17 | 6.50 | 0.00 | - | 2 | 0 |
| 0.21 | 0.00 | - | 7 | 1,736 | 19.35 | 7.35 | 0.00 | - | 11 | 96 |
| 0.15 | +0.02 | +15.38% | 13 | 3,641 | 19.82 | 9.95 | 0.00 | - | - | - |
| 0.30 | 0.00 | - | 54 | 4,009 | 20.00 | 9.95 | 0.00 | - | 1 | 0 |
| 0.11 | +0.01 | +10.00% | 1 | 1,976 | 21.17 | 8.82 | 0.00 | - | 10 | 0 |
| 0.19 | 0.00 | - | 100 | 788 | 21.35 | 10.84 | 0.00 | - | 1 | 0 |
| 0.71 | 0.00 | - | 49 | 875 | 22.00 | 8.65 | 0.00 | - | 2 | 4 |
| 0.06 | 0.00 | - | 10 | 28,286 | 24.17 | 12.28 | 0.00 | - | - | - |
| 0.13 | 0.00 | - | 53 | 27,602 | 24.35 | 12.28 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 105 | 2,227 | 29.82 | 18.35 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 69 | 1,182 | 30.00 | 18.35 | 0.00 | - | 1 | 5 |
© 2024 Yahoo. All rights reserved.