F
(NYSE)
9.83
-0.34   (-3.34%)
Pre-market: 9.97 +0.1400 (+1.42%)
Volume (24h) Market Cap. Day Range 52w Range
101.82M 39.11B 9.82 - 10.05 3.96 - 10.20
Calls Options of F for 2021-01-22 (Expired in 2 days)
Strike Price Change % Change Volume Open Int
1.00 8.82 -0.07 -0.84% 0 1
1.50 8.32 -0.07 -0.89% 0 0
2.00 7.83 -0.08 -0.95% 1 1
2.50 7.35 -0.05 -0.68% 0 6
3.00 6.78 0.03 +0.37% 2 0
3.50 6.35 -0.05 -0.78% 0 0
4.00 5.85 -0.05 -0.85% 1 1
4.50 5.40 0.12 +2.37% 1 6
5.00 4.90 -0.25 -4.85% 1 36
5.50 4.35 -0.05 -1.14% 1 3
6.00 3.90 0.10 +2.63% 2 3
6.50 3.35 -0.08 -2.19% 2 17
7.00 2.92 -0.23 -7.30% 13 223
7.50 2.42 -0.23 -8.87% 3 108
8.00 1.93 -0.23 -10.65% 568 1,150
8.50 1.35 -0.08 -5.92% 123 887
9.00 0.85 -0.09 -9.57% 1,172 14,071
9.50 0.40 -0.08 -16.84% 2,310 11,783
10.00 0.11 -0.04 -25.81% 20,770 16,607
10.50 0.04 -0.01 -27.27% 9,788 17,312
11.00 0.03 -0.01 -28.57% 4,386 6,688
11.50 0.03 0.00 0.00% 836 1,804
12.00 0.03 0.00 0.00% 943 2,743
12.50 0.01 0.00 0.00% 448 1,054
13.00 0.01 0.00 0.00% 151 2,590
13.50 0.01 -0.01 -25.00% 6 177
14.00 0.01 -0.00 -33.33% 506 52
Puts Options of F for 2021-01-22 (Expired in 2 days)
Strike Price Change % Change Volume Open Int
1.00
0.01 -0.01 -66.67% 2 2
1.50
0.02 0.00 0.00% 0 0
2.00
0.02 0.00 0.00% 0 0
2.50
0.02 0.00 0.00% 0 0
3.00
0.02 0.01 +33.33% 0 0
3.50
0.02 -0.01 -20.00% 0 0
4.00
0.01 -0.01 -25.00% 0 0
4.50
0.01 0.00 0.00% 0 0
5.00
0.01 0.00 0.00% 0 0
5.50
0.01 -0.01 -40.00% 0 0
6.00
0.01 0.00 0.00% 1 2
6.50
0.01 0.00 0.00% 2 12
7.00
0.01 0.00 0.00% 0 286
7.50
0.01 -0.00 -33.33% 16 517
8.00
0.01 0.00 0.00% 233 2,928
8.50
0.01 0.00 0.00% 289 2,858
9.00
0.03 0.00 0.00% 891 3,516
9.50
0.07 0.01 +18.18% 3,737 4,333
10.00
0.29 0.05 +21.28% 3,286 8,783
10.50
0.71 0.07 +10.94% 348 377
11.00
1.19 0.08 +7.66% 88 35
11.50
1.61 0.23 +16.61% 4 6
12.00
2.10 0.23 +12.27% 1 33
12.50
2.60 0.23 +9.68% 2 1
13.00
2.88 -1.22 -29.88% 1 1
13.50
3.60 0.25 +7.46% 2 4
14.00
4.15 -0.07 -1.78% 0 18
Cap:    |  Volume (24h):