Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE241115C00000500 | 2024-05-31 3:49PM EDT | 0.50 | 0.37 | 0.34 | 0.39 | -0.04 | -9.76% | 130 | 2,484 | 245.31% |
| FFIE241115C00001000 | 2024-05-31 3:38PM EDT | 1.00 | 0.30 | 0.27 | 0.34 | -0.01 | -3.23% | 292 | 982 | 262.50% |
| FFIE241115C00001500 | 2024-05-31 11:36AM EDT | 1.50 | 0.25 | 0.20 | 0.45 | 0.00 | - | 11 | 752 | 310.94% |
| FFIE241115C00002000 | 2024-05-30 1:00PM EDT | 2.00 | 0.44 | 0.19 | 0.38 | +0.25 | +131.58% | 1 | 381 | 303.13% |
| FFIE241115C00003000 | 2024-05-31 2:04PM EDT | 3.00 | 0.17 | 0.18 | 0.24 | -0.03 | -15.00% | 3 | 824 | 281.25% |
| FFIE241115C00004000 | 2024-05-31 12:34PM EDT | 4.00 | 0.18 | 0.09 | 0.20 | -0.05 | -21.74% | 32 | 1,191 | 259.38% |
| FFIE241115C00005000 | 2024-05-31 3:49PM EDT | 5.00 | 0.14 | 0.09 | 0.26 | -0.05 | -26.32% | 16 | 318 | 292.19% |
| FFIE241115C00006000 | 2024-05-31 11:29AM EDT | 6.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 20 | 664 | 303.13% |
| FFIE241115C00007000 | 2024-05-30 3:44PM EDT | 7.00 | 0.13 | 0.05 | 0.25 | -0.06 | -31.58% | 2 | 79 | 295.31% |
| FFIE241115C00008000 | 2024-05-31 3:10PM EDT | 8.00 | 0.12 | 0.10 | 0.18 | -0.01 | -7.69% | 37 | 294 | 296.88% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE241115P00000500 | 2024-05-31 1:57PM EDT | 0.50 | 0.35 | 0.31 | 0.37 | -0.05 | -12.50% | 65 | 1,804 | 307.81% |
| FFIE241115P00001000 | 2024-05-31 3:21PM EDT | 1.00 | 0.76 | 0.70 | 0.85 | -0.04 | -5.00% | 19 | 849 | 306.25% |
| FFIE241115P00001500 | 2024-05-31 10:02AM EDT | 1.50 | 1.27 | 1.05 | 1.49 | +0.03 | +2.42% | 1 | 241 | 332.81% |
| FFIE241115P00002000 | 2024-05-30 10:59AM EDT | 2.00 | 1.70 | 1.60 | 1.77 | 0.00 | - | 1 | 352 | 292.19% |
| FFIE241115P00003000 | 2024-05-31 9:30AM EDT | 3.00 | 2.46 | 2.40 | 2.81 | -0.21 | -7.87% | 5 | 41 | 268.75% |
| FFIE241115P00004000 | 2024-05-29 11:45AM EDT | 4.00 | 3.55 | 3.35 | 3.75 | 0.00 | - | 1 | 4 | 251.56% |
| FFIE241115P00005000 | 2024-05-21 9:32AM EDT | 5.00 | 4.37 | 4.15 | 4.90 | 0.00 | - | 1 | 1 | 248.44% |
| FFIE241115P00006000 | 2024-05-30 12:59PM EDT | 6.00 | 5.60 | 4.35 | 5.75 | 0.00 | - | 2 | 7 | 407.81% |
| FFIE241115P00007000 | 2024-05-28 1:21PM EDT | 7.00 | 6.25 | 5.35 | 7.00 | 0.00 | - | 40 | 21 | 0.00% |
| FFIE241115P00008000 | 2024-05-22 10:19AM EDT | 8.00 | 7.26 | 7.25 | 7.90 | 0.00 | - | - | 1 | 309.38% |
© 2024 Yahoo. All rights reserved.