Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.70 | 0.00 | - | 3 | 28 | 2.82 | 0.06 | 0.00 | - | 8 | 2,590 |
| 9.75 | 0.00 | - | 414 | 19 | 3.00 | 0.10 | 0.00 | - | 4 | 1,506 |
| 6.80 | 0.00 | - | 1 | 862 | 4.82 | 0.14 | 0.00 | - | 1,000 | 16,581 |
| 7.57 | 0.00 | - | 1 | 1,668 | 5.00 | 0.26 | 0.00 | - | 2 | 15,778 |
| 4.17 | 0.00 | - | 17 | 1,599 | 7.82 | 0.48 | 0.00 | - | 1 | 14,725 |
| 4.95 | 0.00 | - | 1 | 1,961 | 8.00 | 0.55 | 0.00 | - | 35 | 7,929 |
| 2.80 | 0.00 | - | 13 | 4,668 | 9.82 | 0.97 | 0.00 | - | 2 | 28,916 |
| 3.43 | 0.00 | - | 11 | 6,014 | 10.00 | 1.13 | 0.00 | - | 1 | 15,234 |
| 1.83 | 0.00 | - | 192 | 11,164 | 11.82 | 1.80 | 0.00 | - | 135 | 21,397 |
| 2.35 | 0.00 | - | 55 | 9,709 | 12.00 | 1.86 | 0.00 | - | 2 | 5,129 |
| 0.86 | 0.00 | - | 21 | 19,626 | 14.82 | 3.60 | 0.00 | - | 3 | 9,716 |
| 1.26 | 0.00 | - | 39 | 10,904 | 15.00 | 3.65 | 0.00 | - | 22 | 5,151 |
| 0.52 | 0.00 | - | 10 | 9,998 | 16.82 | 4.85 | 0.00 | - | 186 | 690 |
| 0.85 | 0.00 | - | 12 | 5,278 | 17.00 | 6.30 | 0.00 | - | 97 | 91 |
| 0.26 | 0.00 | - | 25 | 10,637 | 19.82 | 7.70 | 0.00 | - | 1 | 24 |
| 0.44 | 0.00 | - | 3 | 10,100 | 20.00 | 7.25 | 0.00 | - | 30 | 135 |
| 0.20 | 0.00 | - | 1 | 22,876 | 21.82 | 10.75 | 0.00 | - | - | 3 |
| 0.31 | 0.00 | - | 5 | 14,099 | 22.00 | 10.75 | 0.00 | - | 2 | 5 |
| 0.11 | 0.00 | - | 43 | 1,155 | 24.82 | 12.53 | 0.00 | - | 10 | 0 |
| 0.20 | 0.00 | - | - | 4 | 25.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.