UK markets open in 4 hours 50 minutes
NIKKEI 225
38,735.37 -187.66 (-0.48%) HANG SENG
18,482.52 +79.48 (+0.43%) CRUDE OIL
73.75 -0.47 (-0.63%) GOLD FUTURES
2,367.10 -2.20 (-0.09%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
54,033.38 +451.06 (+0.84%)
Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240607C00002000 | 2024-06-03 3:58PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 6,260 | 3,514 | 750.00% |
| FFIE240614C00002000 | 2024-06-03 3:53PM EDT | 2024-06-14 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 1,101 | 1,553 | 637.50% |
| FFIE240621C00002000 | 2024-06-03 3:55PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.14 | 0.00 | - | 1,871 | 24,503 | 587.50% |
| FFIE240628C00002000 | 2024-06-03 2:49PM EDT | 2024-06-28 | 0.12 | 0.00 | 0.28 | -0.02 | -14.29% | 12 | 192 | 512.50% |
| FFIE240705C00002000 | 2024-06-03 3:56PM EDT | 2024-07-05 | 0.15 | 0.15 | 0.30 | 0.00 | - | 8 | 77 | 568.75% |
| FFIE240719C00002000 | 2024-06-03 3:50PM EDT | 2024-07-19 | 0.19 | 0.11 | 0.23 | +0.04 | +26.67% | 201 | 3,047 | 412.50% |
| FFIE240816C00002000 | 2024-06-03 1:09PM EDT | 2024-08-16 | 0.22 | 0.21 | 0.28 | +0.03 | +15.79% | 198 | 1,177 | 392.19% |
| FFIE241115C00002000 | 2024-06-03 11:13AM EDT | 2024-11-15 | 0.19 | 0.22 | 0.41 | -0.25 | -56.82% | 126 | 381 | 307.81% |
| FFIE250117C00002000 | 2024-06-03 1:55PM EDT | 2025-01-17 | 0.37 | 0.30 | 0.37 | +0.11 | +42.31% | 15 | 755 | 273.44% |
| FFIE260116C00002000 | 2024-06-03 11:47AM EDT | 2026-01-16 | 0.48 | 0.01 | 0.50 | 0.00 | - | 9 | 525 | 142.19% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240607P00002000 | 2024-06-03 3:30PM EDT | 2024-06-07 | 1.35 | 1.34 | 1.81 | -0.09 | -6.25% | 30 | 235 | 1,512.50% |
| FFIE240614P00002000 | 2024-06-03 10:27AM EDT | 2024-06-14 | 1.45 | 1.15 | 1.72 | -0.03 | -2.03% | 75 | 60 | 568.75% |
| FFIE240621P00002000 | 2024-06-03 3:47PM EDT | 2024-06-21 | 1.48 | 1.45 | 1.55 | -0.06 | -3.90% | 91 | 5,828 | 575.00% |
| FFIE240719P00002000 | 2024-06-03 3:49PM EDT | 2024-07-19 | 1.55 | 1.50 | 1.59 | -0.05 | -3.13% | 1 | 621 | 412.50% |
| FFIE240816P00002000 | 2024-05-31 11:33AM EDT | 2024-08-16 | 1.43 | 1.52 | 1.65 | 0.00 | - | 2 | 247 | 360.94% |
| FFIE241115P00002000 | 2024-06-03 2:36PM EDT | 2024-11-15 | 1.65 | 1.61 | 1.70 | -0.05 | -2.94% | 1 | 352 | 284.38% |
| FFIE250117P00002000 | 2024-05-28 12:11PM EDT | 2025-01-17 | 1.59 | 1.57 | 1.96 | 0.00 | - | 1 | 321 | 307.81% |
| FFIE260116P00002000 | 2024-06-03 3:12PM EDT | 2026-01-16 | 2.00 | 1.73 | 2.00 | +0.20 | +11.11% | 1 | 210 | 240.63% |
© 2024 Yahoo. All rights reserved.