UK markets closed

Faraday Future Intelligent Electric Inc. (FFIE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.5834+0.0181 (+3.20%)
At close: 04:00PM EDT
0.5999 +0.02 (+2.83%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FFIE240607C000005002024-05-31 3:59PM EDT0.500.190.190.20-0.02-9.52%5,5794,832512.50%
FFIE240607C000010002024-05-31 3:58PM EDT1.000.080.070.08-0.05-38.46%6,42610,697537.50%
FFIE240607C000015002024-05-31 3:59PM EDT1.500.080.050.080.00-1,2262,753668.75%
FFIE240607C000020002024-05-31 3:58PM EDT2.000.040.030.04-0.03-42.86%9293,124650.00%
FFIE240607C000025002024-05-31 3:34PM EDT2.500.030.020.05-0.04-57.14%5762,185718.75%
FFIE240607C000030002024-05-31 2:48PM EDT3.000.020.010.05-0.03-60.00%31356750.00%
FFIE240607C000040002024-05-31 2:50PM EDT4.000.020.000.06-0.05-71.43%4170825.00%
FFIE240607C000050002024-05-31 3:23PM EDT5.000.010.010.03-0.02-66.67%293508825.00%
Putsfor7 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FFIE240607P000005002024-05-31 3:59PM EDT0.500.110.110.12-0.05-31.25%13,25311,233525.00%
FFIE240607P000010002024-05-31 3:54PM EDT1.000.510.450.51-0.03-5.56%1,6462,355500.00%
FFIE240607P000015002024-05-31 3:12PM EDT1.501.000.821.13-0.03-2.91%102268643.75%
FFIE240607P000020002024-05-31 2:25PM EDT2.001.440.991.77-0.02-1.37%204321,737.50%
FFIE240607P000025002024-05-31 9:30AM EDT2.501.921.712.30-0.07-3.52%523931.25%
FFIE240607P000040002024-05-29 1:47PM EDT4.003.903.203.80+0.53+15.73%111,062.50%