UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,432.50 -6.00 (-0.25%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,811.58 +2,608.60 (+5.00%)
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:4.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240621C00004000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.68 | 0.66 | 0.70 | +0.37 | +119.35% | 23,410 | 34,646 | 510.16% |
| FFIE240719C00004000 | 2024-05-20 3:53PM EDT | 2024-07-19 | 0.75 | 0.70 | 0.86 | +0.40 | +114.29% | 415 | 790 | 410.94% |
| FFIE240816C00004000 | 2024-05-20 3:12PM EDT | 2024-08-16 | 0.76 | 0.73 | 0.90 | +0.41 | +117.14% | 306 | 1,681 | 350.78% |
| FFIE241115C00004000 | 2024-05-20 3:56PM EDT | 2024-11-15 | 0.92 | 0.79 | 0.99 | +0.52 | +130.00% | 321 | 973 | 263.28% |
| FFIE250117C00004000 | 2024-05-20 3:56PM EDT | 2025-01-17 | 0.89 | 0.86 | 0.93 | +0.44 | +97.78% | 370 | 1,156 | 227.73% |
| FFIE260116C00004000 | 2024-05-20 3:43PM EDT | 2026-01-16 | 1.09 | 0.82 | 1.23 | +0.51 | +87.93% | 4 | 0 | 160.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240621P00004000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 3.00 | 2.96 | 3.00 | -0.42 | -12.28% | 619 | 1,109 | 559.38% |
| FFIE240719P00004000 | 2024-05-20 3:26PM EDT | 2024-07-19 | 3.20 | 3.15 | 3.25 | -0.25 | -7.25% | 42 | 58 | 496.09% |
| FFIE240816P00004000 | 2024-05-20 1:39PM EDT | 2024-08-16 | 3.33 | 3.25 | 3.35 | -0.17 | -4.86% | 50 | 88 | 446.09% |
| FFIE241115P00004000 | 2024-05-20 1:14PM EDT | 2024-11-15 | 3.47 | 3.35 | 3.45 | -0.03 | -0.86% | 10 | 10 | 341.41% |
| FFIE250117P00004000 | 2024-05-20 10:42AM EDT | 2025-01-17 | 3.35 | 3.35 | 3.50 | -0.15 | -4.29% | 142 | 277 | 300.00% |
| FFIE260116P00004000 | 2024-05-20 1:16PM EDT | 2026-01-16 | 3.55 | 3.30 | 4.00 | -0.10 | -2.74% | 1 | 4 | 232.81% |
© 2024 Yahoo. All rights reserved.