12.15
  Price2.79%   +0.33
(After Hours: 12.16 +0.0100 +0.08%)
Calls Options of F for 2021-05-21 (Expired in 2 days)
Strike Price Change % Change Volume Open Int
4.00 8.15 0.33 +4.15% 1 1
5.00 7.15 0.35 +5.15% 0 23
5.50 6.65 0.30 +4.72% 5 5
6.00 6.15 0.33 +5.58% 1 239
6.50 5.65 0.30 +5.61% 3 150
7.00 5.15 0.30 +6.19% 0 177
7.50 4.65 0.33 +7.51% 0 109
8.00 4.15 0.30 +7.79% 1 149
8.50 3.65 0.40 +12.31% 15 62
9.00 3.15 0.33 +11.70% 1 151
9.50 2.66 0.33 +14.41% 1 51
10.00 2.16 0.31 +16.44% 435 2,219
10.50 1.65 0.31 +23.22% 106 1,631
11.00 1.17 0.30 +33.91% 2,450 8,824
11.50 0.69 0.25 +56.18% 17,802 24,003
12.00 0.29 0.14 +90.32% 45,614 44,024
12.50 0.10 0.05 +111.11% 43,758 20,275
13.00 0.04 0.01 +40.00% 12,030 42,185
13.50 0.01 0.00 0.00% 1,701 13,003
14.00 0.01 -0.01 -66.67% 603 24,105
14.50 0.01 0.00 0.00% 9 935
15.00 0.01 0.00 0.00% 133 6,512
15.50 0.01 0.00 0.00% 2 807
16.00 0.01 0.00 0.00% 17 2,591
16.50 0.01 0.00 0.00% 0 288
17.00 0.01 0.00 0.00% 2 811
17.50 0.01 0.00 0.00% 102 219
18.00 0.01 0.00 0.00% 7 1,005
19.00 0.01 0.00 0.00% 0 308
20.00 0.01 0.00 0.00% 40 509
21.00 0.01 0.00 0.00% 41 13,356
Puts Options of F for 2021-05-21 (Expired in 2 days)
Strike Price Change % Change Volume Open Int
4.00
0.01 0.00 0.00% 0 0
5.00
0.01 -0.01 -75.00% 0 28
5.50
0.01 -0.01 -75.00% 0 0
6.00
0.01 -0.01 -50.00% 3 280
6.50
0.01 -0.01 -75.00% 0 0
7.00
0.01 0.00 0.00% 0 1,267
7.50
0.01 0.00 0.00% 0 1,280
8.00
0.01 0.00 0.00% 5 1,602
8.50
0.01 0.00 0.00% 5 208
9.00
0.01 0.00 0.00% 1 1,509
9.50
0.01 -0.01 -50.00% 10 227
10.00
0.01 0.00 0.00% 29 12,475
10.50
0.01 -0.01 -66.67% 1,570 20,066
11.00
0.01 -0.02 -57.14% 5,348 36,948
11.50
0.04 -0.06 -55.00% 6,759 14,942
12.00
0.15 -0.17 -53.97% 5,381 32,274
12.50
0.44 -0.22 -32.82% 618 2,503
13.00
0.88 -0.31 -26.05% 250 11,362
13.50
1.40 -0.27 -16.47% 3 57
14.00
1.85 -0.31 -14.12% 3 941
14.50
2.37 -0.11 -4.44% 1 35
15.00
2.88 -0.25 -7.84% 1 521
15.50
3.35 -0.05 -1.47% 1 1
16.00
3.85 -0.28 -6.67% 12 13
16.50
4.35 -0.33 -6.95% 0 3
17.00
4.85 -0.25 -4.90% 0 5
17.50
5.35 -0.28 -4.89% 0 2
18.00
5.85 -0.28 -4.49% 5 5
19.00
6.85 -0.30 -4.20% 0 10
20.00
7.88 -0.20 -2.48% 0 13
21.00
8.88 -0.22 -2.47% 0 4
Ford Motor Company designs, manufactures, markets, and services a range of Ford cars, trucks, sport utility vehicles, and electrified vehicles; and Lincoln luxury vehicles worldwide. Its Automotive segment sells Ford and Lincoln vehicles, service parts, and accessories through distributors and dealers, as well as through dealerships to fleet customers, including commercial fleet customers, daily rental car companies, and governments. The company's Financial Services segment offers various automotive financing products to and through automotive dealers. Its financing products comprise retail installment sale contracts for new and used vehicles; and direct financing leases for new vehicles to retail and commercial customers, such as leasing companies, government entities, daily rental companies, and fleet customers. This segment also offers wholesale loans to dealers to finance the purchase of vehicle inventory; and loans to dealers to finance working capital and improvement of dealership facilities, purchase dealership real estate, and other dealer vehicle programs. The company has a strategic collaboration with Panasonic Corporation of North America and Qualcomm Technologies. Ford Motor Company was founded in 1903 and is based in Dearborn, Michigan.
Cap:    |  Volume (24h):