ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

F Ford Motor Company

13.27
0.32 (2.47%)
Pre Market
Last Updated: 05:59:19
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
8.504.304.704.304.500.7019.44 %2414/24/2024
9.003.304.003.203.650.000.00 %01-
9.503.403.503.403.450.000.00 %0422-
10.002.093.302.832.695-0.12-4.07 %125484/24/2024
10.502.412.492.572.450.114.47 %11,2084/24/2024
11.001.902.222.032.060.063.05 %391,6304/24/2024
11.501.471.521.531.495-0.02-1.29 %231,1044/24/2024
12.001.021.201.101.110.065.77 %4895,0044/24/2024
12.500.670.680.690.6750.011.47 %1,23610,2444/24/2024
13.000.400.410.400.4050.000.00 %9,19952,6814/24/2024
13.500.230.250.230.240.0315.00 %41,20236,8004/24/2024
14.000.090.100.090.0950.000.00 %1,73412,6324/24/2024
14.500.030.040.040.0350.000.00 %6116,2894/24/2024
15.000.010.020.020.0150.000.00 %1,6669,0304/24/2024
15.500.020.010.010.015-0.01-50.00 %1481,5214/24/2024
16.000.010.010.010.010.000.00 %61,5954/24/2024
16.500.010.010.010.010.000.00 %01,051-
17.000.010.010.010.010.000.00 %032-
17.500.010.010.010.010.000.00 %07-

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
8.500.020.010.020.0150.000.00 %0119-
9.000.010.010.010.010.000.00 %0305-
9.500.010.010.010.010.000.00 %0205-
10.000.010.010.010.010.000.00 %02,655-
10.500.010.010.010.010.000.00 %102,8034/24/2024
11.000.010.020.010.0150.000.00 %9,6315,1324/24/2024
11.500.030.040.030.0350.000.00 %38228,9794/24/2024
12.000.070.090.090.08-0.01-10.00 %12,96316,1084/24/2024
12.500.200.240.220.22-0.01-4.35 %5,3638,6724/24/2024
13.000.400.500.440.45-0.01-2.22 %7,66314,4034/24/2024
13.500.361.170.760.7650.011.33 %8734,5714/24/2024
14.000.751.401.121.075-0.05-4.27 %766644/24/2024
14.501.481.711.621.5950.000.00 %0409-
15.001.382.932.002.1550.000.00 %0244-
15.502.302.902.562.600.000.00 %01,093-
16.003.003.103.053.050.000.00 %894/24/2024
16.503.503.604.163.550.000.00 %00-
17.003.755.403.804.5750.000.00 %00-
17.504.504.605.354.550.000.00 %00-

Your Recent History

Delayed Upgrade Clock