Ford Motor Company (F)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Calls
December 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.55 | 0.00 | - | 1 | 33 | 2.82 | 0.04 | -0.02 | -33.33% | 17 | 1,086 |
| 9.85 | 0.00 | - | 350 | 65 | 3.00 | 0.09 | 0.00 | - | 21 | 631 |
| 7.30 | 0.00 | - | 1 | 158 | 4.82 | 0.20 | +0.04 | +25.00% | 3 | 21,752 |
| 7.92 | 0.00 | - | 10 | 196 | 5.00 | 0.16 | 0.00 | - | 1 | 21,782 |
| 4.25 | -0.05 | -1.16% | 1 | 3,654 | 7.82 | 0.40 | 0.00 | - | 1 | 2,998 |
| 4.75 | 0.00 | - | 4 | 3,814 | 8.00 | 0.53 | 0.00 | - | 2 | 2,225 |
| 2.83 | +0.03 | +1.07% | 5 | 4,479 | 9.82 | 1.00 | 0.00 | - | 4 | 26,757 |
| 3.30 | 0.00 | - | 3 | 4,157 | 10.00 | 1.05 | 0.00 | - | 15 | 28,797 |
| 1.80 | 0.00 | - | 13 | 2,910 | 11.82 | 1.83 | +0.03 | +1.67% | 10 | 38,185 |
| 2.31 | 0.00 | - | 40 | 3,810 | 12.00 | 1.83 | 0.00 | - | 101 | 34,772 |
| 0.81 | +0.02 | +2.53% | 10 | 10,380 | 14.82 | 3.60 | 0.00 | - | 10 | 1,629 |
| 1.23 | 0.00 | - | 305 | 6,001 | 15.00 | 3.60 | 0.00 | - | 8 | 841 |
| 0.48 | -0.04 | -7.69% | 1 | 7,413 | 16.82 | 5.75 | 0.00 | - | 6 | 599 |
| 0.79 | 0.00 | - | 2 | 4,125 | 17.00 | 5.00 | 0.00 | - | 1 | 226 |
| 0.25 | 0.00 | - | 1 | 7,273 | 19.82 | 7.72 | 0.00 | - | 5 | 4 |
| 0.42 | 0.00 | - | 72 | 7,457 | 20.00 | 8.90 | 0.00 | - | 2 | 2 |
| 0.14 | 0.00 | - | 1 | 13,161 | 21.82 | 9.40 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 14 | 10,880 | 22.00 | 12.13 | 0.00 | - | 3 | 0 |
| 0.09 | -0.01 | -10.00% | 2 | 9,105 | 24.82 | 12.35 | 0.00 | - | 10 | 0 |
| 0.22 | 0.00 | - | 17 | 9,639 | 25.00 | 14.75 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 2 | 11,856 | 29.82 | 16.62 | 0.00 | - | 171 | 5 |
| 0.10 | 0.00 | - | 2 | 10,349 | 30.00 | 18.55 | 0.00 | - | 3 | 0 |
© 2024 Yahoo. All rights reserved.