Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE250117C00000500 | 2024-06-07 2:18PM EDT | 0.50 | 0.45 | 0.45 | 0.47 | +0.07 | +18.42% | 510 | 5,797 | 296.88% |
| FFIE250117C00001000 | 2024-06-07 2:42PM EDT | 1.00 | 0.41 | 0.38 | 0.40 | +0.06 | +17.14% | 804 | 2,316 | 282.81% |
| FFIE250117C00001500 | 2024-06-07 2:20PM EDT | 1.50 | 0.40 | 0.30 | 0.51 | +0.14 | +53.85% | 246 | 1,264 | 320.31% |
| FFIE250117C00002000 | 2024-06-07 12:47PM EDT | 2.00 | 0.35 | 0.24 | 0.45 | -0.03 | -7.89% | 93 | 1,482 | 295.31% |
| FFIE250117C00002500 | 2024-02-29 4:52PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 50.00% |
| FFIE250117C00003000 | 2024-06-07 12:32PM EDT | 3.00 | 0.30 | 0.16 | 0.41 | +0.06 | +25.00% | 185 | 1,779 | 282.81% |
| FFIE250117C00004000 | 2024-06-07 1:20PM EDT | 4.00 | 0.35 | 0.19 | 0.40 | +0.13 | +59.09% | 23 | 6,225 | 303.91% |
| FFIE250117C00004500 | 2023-11-22 10:30AM EDT | 4.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FFIE250117C00005000 | 2024-06-07 12:34PM EDT | 5.00 | 0.28 | 0.14 | 0.42 | +0.18 | +180.00% | 1 | 511 | 307.03% |
| FFIE250117C00005500 | 2023-09-27 9:36AM EDT | 5.50 | 0.60 | 0.00 | 2.98 | 0.00 | - | 12 | 1 | 0.00% |
| FFIE250117C00006000 | 2024-06-06 3:53PM EDT | 6.00 | 0.15 | 0.11 | 0.28 | 0.00 | - | 10 | 894 | 270.31% |
| FFIE250117C00007000 | 2024-06-07 9:30AM EDT | 7.00 | 0.57 | 0.02 | 0.38 | +0.35 | +159.09% | 1 | 15 | 280.47% |
| FFIE250117C00008000 | 2024-06-07 2:39PM EDT | 8.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 11 | 562 | 259.38% |
| FFIE250117C00010000 | 2024-02-08 10:31AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 261 | 50.00% |
| FFIE250117C00012000 | 2023-10-16 1:20PM EDT | 12.00 | 0.10 | 0.00 | 1.89 | 0.00 | - | 1 | 4 | 0.00% |
| FFIE250117C00015000 | 2024-02-13 4:51PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,506 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE250117P00000500 | 2024-06-07 2:39PM EDT | 0.50 | 0.37 | 0.35 | 0.37 | +0.02 | +5.71% | 100 | 9,673 | 287.50% |
| FFIE250117P00001000 | 2024-06-07 2:19PM EDT | 1.00 | 0.77 | 0.77 | 0.81 | 0.00 | - | 43 | 789 | 276.56% |
| FFIE250117P00001500 | 2024-06-07 11:59AM EDT | 1.50 | 1.22 | 1.21 | 1.30 | -0.06 | -4.69% | 1 | 484 | 279.69% |
| FFIE250117P00002000 | 2024-06-07 9:37AM EDT | 2.00 | 1.65 | 1.55 | 1.93 | +0.08 | +5.10% | 1 | 321 | 287.50% |
| FFIE250117P00003000 | 2024-06-07 9:30AM EDT | 3.00 | 2.39 | 2.49 | 2.75 | -0.25 | -9.47% | 2 | 173 | 242.19% |
| FFIE250117P00003500 | 2023-10-02 1:20PM EDT | 3.50 | 2.49 | 2.33 | 3.05 | 0.00 | - | 3 | 3 | 213.28% |
| FFIE250117P00004000 | 2024-06-07 9:30AM EDT | 4.00 | 3.49 | 3.45 | 3.95 | -0.06 | -1.69% | 1 | 353 | 303.13% |
| FFIE250117P00005000 | 2024-05-17 1:59PM EDT | 5.00 | 4.45 | 4.40 | 4.75 | 0.00 | - | 121 | 62 | 246.88% |
| FFIE250117P00006000 | 2024-05-29 11:47AM EDT | 6.00 | 5.40 | 5.35 | 5.95 | 0.00 | - | 7 | 29 | 296.88% |
| FFIE250117P00007000 | 2023-11-13 4:37PM EDT | 7.00 | 6.10 | 6.50 | 7.05 | 0.00 | - | 5 | 0 | 378.13% |
| FFIE250117P00008000 | 2024-06-07 10:50AM EDT | 8.00 | 7.45 | 7.30 | 8.00 | +0.35 | +4.93% | 7 | 9 | 310.94% |
| FFIE250117P00010000 | 2023-09-25 2:13PM EDT | 10.00 | 7.35 | 8.90 | 9.30 | 0.00 | - | 1 | 36 | 0.00% |
| FFIE250117P00012000 | 2023-11-01 10:24AM EDT | 12.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIE250117P00015000 | 2023-09-13 3:48PM EDT | 15.00 | 11.35 | 13.55 | 14.40 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.