Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240621C00000500 | 2024-05-31 3:55PM EDT | 0.50 | 0.29 | 0.24 | 0.30 | -0.01 | -3.33% | 1,322 | 8,628 | 459.38% |
| FFIE240621C00001000 | 2024-05-31 3:59PM EDT | 1.00 | 0.18 | 0.16 | 0.18 | +0.01 | +5.88% | 13,266 | 26,263 | 481.25% |
| FFIE240621C00001500 | 2024-05-31 3:54PM EDT | 1.50 | 0.16 | 0.12 | 0.16 | +0.02 | +14.29% | 2,292 | 18,290 | 528.13% |
| FFIE240621C00002000 | 2024-05-31 3:58PM EDT | 2.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 1,719 | 25,408 | 562.50% |
| FFIE240621C00002500 | 2024-05-31 3:50PM EDT | 2.50 | 0.10 | 0.10 | 0.15 | -0.03 | -23.08% | 92 | 803 | 609.38% |
| FFIE240621C00003000 | 2024-05-31 3:59PM EDT | 3.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 1,566 | 28,102 | 593.75% |
| FFIE240621C00004000 | 2024-05-31 3:57PM EDT | 4.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 888 | 33,498 | 618.75% |
| FFIE240621C00005000 | 2024-05-31 3:34PM EDT | 5.00 | 0.12 | 0.06 | 0.12 | +0.06 | +100.00% | 837 | 17,058 | 665.63% |
| FFIE240621C00006000 | 2024-05-31 3:17PM EDT | 6.00 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 1,558 | 32,604 | 650.00% |
| FFIE240621C00007000 | 2024-05-31 11:55AM EDT | 7.00 | 0.09 | 0.04 | 0.09 | +0.04 | +80.00% | 28 | 2,163 | 662.50% |
| FFIE240621C00008000 | 2024-05-31 3:56PM EDT | 8.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 524 | 25,997 | 671.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240621P00000500 | 2024-05-31 3:50PM EDT | 0.50 | 0.19 | 0.19 | 0.20 | -0.02 | -9.52% | 13,688 | 36,343 | 478.13% |
| FFIE240621P00001000 | 2024-05-31 3:45PM EDT | 1.00 | 0.62 | 0.56 | 0.62 | 0.00 | - | 973 | 26,460 | 487.50% |
| FFIE240621P00001500 | 2024-05-31 3:34PM EDT | 1.50 | 1.04 | 0.96 | 1.09 | -0.03 | -2.80% | 127 | 5,971 | 471.88% |
| FFIE240621P00002000 | 2024-05-31 3:45PM EDT | 2.00 | 1.54 | 1.52 | 1.55 | +0.05 | +3.36% | 151 | 5,931 | 550.00% |
| FFIE240621P00002500 | 2024-05-24 1:10PM EDT | 2.50 | 1.78 | 1.84 | 2.32 | 0.00 | - | 20 | 20 | 678.13% |
| FFIE240621P00003000 | 2024-05-31 3:57PM EDT | 3.00 | 2.50 | 2.33 | 2.70 | -0.07 | -2.72% | 42 | 2,443 | 593.75% |
| FFIE240621P00004000 | 2024-05-31 10:52AM EDT | 4.00 | 3.52 | 3.30 | 3.80 | +0.02 | +0.57% | 18 | 995 | 712.50% |
| FFIE240621P00005000 | 2024-05-30 9:37AM EDT | 5.00 | 4.50 | 4.25 | 4.70 | -0.01 | -0.22% | 4 | 566 | 593.75% |
| FFIE240621P00006000 | 2024-05-31 12:52PM EDT | 6.00 | 5.55 | 5.25 | 5.85 | -0.05 | -0.89% | 2 | 595 | 781.25% |
| FFIE240621P00007000 | 2024-05-31 2:15PM EDT | 7.00 | 6.55 | 6.10 | 7.00 | +0.11 | +1.71% | 2 | 66 | 806.25% |
| FFIE240621P00008000 | 2024-05-31 9:33AM EDT | 8.00 | 7.20 | 6.90 | 7.80 | -0.32 | -4.26% | 3 | 64 | 1,306.25% |
© 2024 Yahoo. All rights reserved.