Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Strike:3.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240607C00003000 | 2024-06-03 3:46PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 413 | 689 | 50.00% |
| FFIE240614C00003000 | 2024-06-03 10:35AM EDT | 2024-06-14 | 0.08 | 0.00 | 0.46 | 0.00 | - | 22 | 72 | 1,200.00% |
| FFIE240621C00003000 | 2024-06-04 9:32AM EDT | 2024-06-21 | 0.11 | 0.09 | 0.12 | 0.00 | - | 16 | 28,329 | 678.13% |
| FFIE240628C00003000 | 2024-06-03 9:31AM EDT | 2024-06-28 | 0.15 | 0.01 | 2.22 | 0.00 | - | 10 | 41 | 0.00% |
| FFIE240719C00003000 | 2024-06-04 9:30AM EDT | 2024-07-19 | 0.16 | 0.13 | 0.20 | 0.00 | - | 11 | 5,643 | 503.13% |
| FFIE240816C00003000 | 2024-06-03 3:52PM EDT | 2024-08-16 | 0.23 | 0.09 | 0.21 | 0.00 | - | 1,014 | 6,233 | 381.25% |
| FFIE241115C00003000 | 2024-06-03 12:44PM EDT | 2024-11-15 | 0.27 | 0.17 | 0.63 | 0.00 | - | 13 | 826 | 450.00% |
| FFIE250117C00003000 | 2024-06-03 10:08AM EDT | 2025-01-17 | 0.28 | 0.18 | 0.37 | 0.00 | - | 2 | 1,704 | 290.63% |
| FFIE260116C00003000 | 2024-06-03 1:13PM EDT | 2026-01-16 | 0.45 | 0.20 | 0.94 | 0.00 | - | 10 | 353 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240607P00003000 | 2024-06-03 10:23AM EDT | 2024-06-07 | 2.81 | 1.58 | 2.88 | 0.00 | - | 15 | 8 | 3,125.00% |
| FFIE240621P00003000 | 2024-06-04 9:30AM EDT | 2024-06-21 | 2.29 | 2.50 | 2.61 | -0.17 | -6.91% | 1 | 2,400 | 681.25% |
| FFIE240628P00003000 | 2024-05-30 9:53AM EDT | 2024-06-28 | 2.45 | 0.44 | 2.80 | 0.00 | - | 10 | 14 | 1,034.38% |
| FFIE240719P00003000 | 2024-05-31 11:17AM EDT | 2024-07-19 | 2.52 | 2.37 | 2.65 | 0.00 | - | 17 | 1,134 | 359.38% |
| FFIE240816P00003000 | 2024-05-31 12:03PM EDT | 2024-08-16 | 2.54 | 2.23 | 2.72 | 0.00 | - | 2 | 282 | 231.25% |
| FFIE241115P00003000 | 2024-05-31 9:30AM EDT | 2024-11-15 | 2.46 | 2.57 | 2.83 | 0.00 | - | 5 | 41 | 325.00% |
| FFIE250117P00003000 | 2024-05-29 3:33PM EDT | 2025-01-17 | 2.70 | 2.49 | 2.89 | 0.00 | - | 10 | 173 | 270.31% |
| FFIE260116P00003000 | 2024-06-03 2:14PM EDT | 2026-01-16 | 2.75 | 2.46 | 3.00 | 0.00 | - | 1 | 23 | 182.81% |
© 2024 Yahoo. All rights reserved.