Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240705C00000500 | 2024-06-28 3:59PM EDT | 0.50 | 0.09 | 0.07 | 0.09 | -0.07 | -43.75% | 11,200 | 22,015 | 275.00% |
| FFIE240705C00001000 | 2024-06-28 3:54PM EDT | 1.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 9,775 | 20,103 | 475.00% |
| FFIE240705C00001500 | 2024-06-28 2:34PM EDT | 1.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 950 | 3,650 | 537.50% |
| FFIE240705C00002000 | 2024-06-28 3:59PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 316 | 1,632 | 500.00% |
| FFIE240705C00002500 | 2024-06-28 12:51PM EDT | 2.50 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 96 | 190 | 600.00% |
| FFIE240705C00003000 | 2024-06-28 2:59PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 385 | 1,487 | 600.00% |
| FFIE240705C00004000 | 2024-06-27 3:54PM EDT | 4.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 142 | 650.00% |
| FFIE240705C00005000 | 2024-06-28 12:34PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 827 | 700.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240705P00000500 | 2024-06-28 3:58PM EDT | 0.50 | 0.08 | 0.07 | 0.08 | 0.00 | - | 10,659 | 14,384 | 281.25% |
| FFIE240705P00001000 | 2024-06-28 3:58PM EDT | 1.00 | 0.51 | 0.52 | 0.53 | +0.05 | +10.87% | 288 | 787 | 456.25% |
| FFIE240705P00001500 | 2024-06-28 3:52PM EDT | 1.50 | 1.01 | 0.90 | 1.15 | +0.04 | +4.12% | 7 | 22 | 600.00% |
| FFIE240705P00002000 | 2024-06-28 11:24AM EDT | 2.00 | 1.41 | 1.28 | 1.90 | -0.03 | -2.08% | 20 | 45 | 981.25% |
| FFIE240705P00004000 | 2024-06-25 3:20PM EDT | 4.00 | 3.75 | 3.25 | 3.90 | 0.00 | - | 1 | 1 | 1,143.75% |
| FFIE240705P00005000 | 2024-06-27 3:58PM EDT | 5.00 | 4.47 | 4.25 | 5.00 | 0.00 | - | 1 | 1 | 1,400.00% |
© 2024 Yahoo. All rights reserved.