Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240816C00000500 | 2024-06-07 3:40PM EDT | 0.50 | 0.37 | 0.35 | 0.40 | +0.07 | +23.33% | 686 | 4,818 | 359.38% |
| FFIE240816C00001000 | 2024-06-07 3:59PM EDT | 1.00 | 0.31 | 0.25 | 0.32 | +0.09 | +40.91% | 1,359 | 3,991 | 360.94% |
| FFIE240816C00001500 | 2024-06-07 3:21PM EDT | 1.50 | 0.27 | 0.24 | 0.30 | +0.15 | +125.00% | 80 | 2,119 | 398.44% |
| FFIE240816C00002000 | 2024-06-07 3:38PM EDT | 2.00 | 0.21 | 0.18 | 0.32 | +0.04 | +23.53% | 263 | 1,254 | 412.50% |
| FFIE240816C00003000 | 2024-06-07 2:52PM EDT | 3.00 | 0.18 | 0.15 | 0.20 | +0.06 | +50.00% | 312 | 6,201 | 387.50% |
| FFIE240816C00004000 | 2024-06-07 11:26AM EDT | 4.00 | 0.20 | 0.11 | 0.23 | +0.07 | +53.85% | 42 | 1,799 | 410.94% |
| FFIE240816C00005000 | 2024-06-07 1:03PM EDT | 5.00 | 0.18 | 0.09 | 0.22 | +0.07 | +63.64% | 28 | 370 | 418.75% |
| FFIE240816C00006000 | 2024-06-07 1:29PM EDT | 6.00 | 0.14 | 0.10 | 0.20 | +0.04 | +40.00% | 55 | 858 | 431.25% |
| FFIE240816C00007000 | 2024-06-07 1:04PM EDT | 7.00 | 0.15 | 0.06 | 0.19 | +0.09 | +150.00% | 32 | 442 | 418.75% |
| FFIE240816C00008000 | 2024-06-07 3:20PM EDT | 8.00 | 0.17 | 0.09 | 0.17 | +0.09 | +112.50% | 175 | 1,173 | 435.94% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240816P00000500 | 2024-06-07 2:52PM EDT | 0.50 | 0.27 | 0.26 | 0.29 | 0.00 | - | 556 | 3,997 | 375.00% |
| FFIE240816P00001000 | 2024-06-07 2:27PM EDT | 1.00 | 0.67 | 0.61 | 0.71 | -0.01 | -1.47% | 23 | 2,573 | 346.88% |
| FFIE240816P00001500 | 2024-06-07 12:58PM EDT | 1.50 | 1.14 | 1.10 | 1.15 | 0.00 | - | 95 | 1,018 | 365.63% |
| FFIE240816P00002000 | 2024-06-06 1:46PM EDT | 2.00 | 1.26 | 1.54 | 1.63 | 0.00 | - | 3 | 243 | 362.50% |
| FFIE240816P00003000 | 2024-05-31 12:03PM EDT | 3.00 | 2.54 | 2.48 | 2.69 | 0.00 | - | 2 | 282 | 406.25% |
| FFIE240816P00004000 | 2024-06-07 10:36AM EDT | 4.00 | 3.50 | 3.10 | 3.75 | +0.05 | +1.45% | 31 | 70 | 262.50% |
| FFIE240816P00005000 | 2024-05-29 1:19PM EDT | 5.00 | 4.50 | 4.35 | 5.00 | 0.00 | - | 2 | 3 | 542.19% |
| FFIE240816P00006000 | 2024-06-07 3:54PM EDT | 6.00 | 5.50 | 5.45 | 6.00 | 0.00 | - | 3 | 15 | 609.38% |
| FFIE240816P00007000 | 2024-05-22 12:58PM EDT | 7.00 | 6.15 | 6.25 | 7.00 | 0.00 | - | - | 1 | 525.00% |
| FFIE240816P00008000 | 2024-05-21 12:47PM EDT | 8.00 | 7.00 | 7.25 | 8.00 | 0.00 | - | - | 2 | 535.94% |
© 2024 Yahoo. All rights reserved.