Ford Motor Company (F)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Calls
December 18, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.05 | 0.00 | - | 3 | 502 | 2.82 | 0.17 | +0.08 | +88.89% | 3 | 452 |
| 9.25 | 0.00 | - | 15 | 17 | 3.00 | 0.18 | 0.00 | - | 1 | 17 |
| 7.02 | 0.00 | - | 1 | 1,392 | 4.82 | 0.30 | +0.03 | +11.11% | 11 | 150 |
| 7.65 | 0.00 | - | 2 | 346 | 5.00 | 0.32 | 0.00 | - | 8 | 13 |
| 4.47 | -0.13 | -2.83% | 1 | 324 | 7.82 | 0.80 | +0.01 | +1.27% | 860 | 22,539 |
| 5.00 | 0.00 | - | 4 | 113 | 8.00 | 0.84 | 0.00 | - | 115 | 479 |
| 3.20 | +0.05 | +1.59% | 2 | 1,358 | 9.82 | 1.43 | 0.00 | - | 113 | 7,867 |
| 3.90 | 0.00 | - | 1 | 538 | 10.00 | 1.50 | 0.00 | - | 10 | 165 |
| 2.29 | -0.02 | -0.87% | 1,543 | 3,841 | 11.82 | 2.31 | +0.03 | +1.32% | 1,517 | 15,162 |
| 2.85 | 0.00 | - | 2 | 847 | 12.00 | 2.03 | 0.00 | - | 15 | 638 |
| 1.33 | -0.03 | -2.21% | 10 | 2,952 | 14.82 | 4.41 | 0.00 | - | 2 | 37 |
| 1.66 | 0.00 | - | 123 | 1,536 | 15.00 | 3.90 | 0.00 | - | 5 | 16 |
| 0.94 | +0.01 | +1.08% | 2 | 4,052 | 16.82 | 4.95 | 0.00 | - | 1 | 75 |
| 1.24 | 0.00 | - | 1,472 | 1,904 | 17.00 | 5.45 | 0.00 | - | 1 | 24 |
| 0.57 | +0.03 | +5.56% | 1 | 4,554 | 19.82 | 8.80 | 0.00 | - | 20 | 68 |
| 0.75 | 0.00 | - | 1 | 312 | 20.00 | 7.57 | 0.00 | - | 1 | 5 |
| 0.40 | 0.00 | - | 1 | 396 | 21.82 | 9.46 | 0.00 | - | 10 | 14 |
| 0.55 | 0.00 | - | 28 | 233 | 22.00 | 9.15 | 0.00 | - | 30 | 46 |
| 0.25 | -0.03 | -10.71% | 22 | 744 | 24.82 | 12.45 | 0.00 | - | 1 | 0 |
| 0.52 | 0.00 | - | 1 | 31 | 25.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.