Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240517C00000500 | 2024-05-17 3:59PM EDT | 0.50 | 0.48 | 0.41 | 0.68 | -0.65 | -57.52% | 17,997 | 26,473 | 1,000.00% |
| FFIE240517C00001000 | 2024-05-17 3:59PM EDT | 1.00 | 0.07 | 0.02 | 0.07 | -0.68 | -90.67% | 81,185 | 29,346 | 125.00% |
| FFIE240517C00001500 | 2024-05-17 3:59PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 73,690 | 50,239 | 425.00% |
| FFIE240517C00002000 | 2024-02-15 11:08AM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3,616 | 50.00% |
| FFIE240517C00002500 | 2024-02-16 2:30PM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 182 | 383 | 50.00% |
| FFIE240517C00003000 | 2024-02-16 2:33PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 1,136 | 50.00% |
| FFIE240517C00003500 | 2024-02-16 2:34PM EDT | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 80 | 50.00% |
| FFIE240517C00004000 | 2024-02-16 3:30PM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 600 | 672 | 50.00% |
| FFIE240517C00004500 | 2023-11-10 2:00PM EDT | 4.50 | 0.05 | 0.00 | 0.67 | 0.00 | - | 4 | 8 | 3,343.75% |
| FFIE240517C00005000 | 2023-11-15 4:33PM EDT | 5.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 200 | 232 | 2,987.50% |
| FFIE240517C00005500 | 2023-11-06 10:58AM EDT | 5.50 | 0.11 | 0.00 | 0.68 | 0.00 | - | 1 | 28 | 3,543.75% |
| FFIE240517C00006000 | 2023-11-14 10:55AM EDT | 6.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 1 | 70 | 2,775.00% |
| FFIE240517C00007000 | 2023-12-27 12:47PM EDT | 7.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 25 | 231 | 3,906.25% |
| FFIE240517C00008000 | 2024-01-25 11:06AM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 74 | 1,750.00% |
| FFIE240517C00009000 | 2023-10-19 9:30AM EDT | 9.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | 3 | 36 | 3,762.50% |
| FFIE240517C00010000 | 2024-01-23 11:25AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 230 | 1,875.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240517P00000500 | 2024-05-17 3:57PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68,275 | 87,768 | 775.00% |
| FFIE240517P00001000 | 2024-05-17 3:59PM EDT | 1.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 141,328 | 35,710 | 181.25% |
| FFIE240517P00001500 | 2024-05-17 3:59PM EDT | 1.50 | 0.46 | 0.46 | 0.53 | +0.18 | +64.29% | 137,141 | 14,749 | 625.00% |
| FFIE240517P00002000 | 2023-12-28 3:30PM EDT | 2.00 | 1.72 | 1.64 | 2.00 | 0.00 | - | 1 | 1 | 5,825.00% |
| FFIE240517P00002500 | 2023-10-18 10:59AM EDT | 2.50 | 1.38 | 1.82 | 2.12 | 0.00 | - | 1 | 2 | 3,575.00% |
| FFIE240517P00003500 | 2023-10-18 2:01PM EDT | 3.50 | 2.18 | 2.80 | 3.10 | 0.00 | - | - | 1 | 3,800.00% |
© 2024 Yahoo. All rights reserved.