Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240719C00000500 | 2024-06-27 3:58PM EDT | 0.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4,340 | 10,969 | 0.00% |
| FFIE240719C00001000 | 2024-06-27 3:59PM EDT | 1.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11,422 | 26,499 | 50.00% |
| FFIE240719C00001500 | 2024-06-27 3:41PM EDT | 1.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,193 | 4,865 | 50.00% |
| FFIE240719C00002000 | 2024-06-27 3:58PM EDT | 2.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 330 | 4,435 | 50.00% |
| FFIE240719C00003000 | 2024-06-27 3:43PM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 851 | 7,249 | 50.00% |
| FFIE240719C00004000 | 2024-06-27 3:14PM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 497 | 2,415 | 50.00% |
| FFIE240719C00005000 | 2024-06-27 3:39PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 607 | 3,109 | 50.00% |
| FFIE240719C00006000 | 2024-06-27 3:57PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 633 | 4,240 | 50.00% |
| FFIE240719C00007000 | 2024-06-27 3:50PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 1,178 | 50.00% |
| FFIE240719C00008000 | 2024-06-27 3:56PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 241 | 3,206 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240719P00000500 | 2024-06-27 3:59PM EDT | 0.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,421 | 15,048 | 25.00% |
| FFIE240719P00001000 | 2024-06-27 1:50PM EDT | 1.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 158 | 3,639 | 0.00% |
| FFIE240719P00001500 | 2024-06-27 2:43PM EDT | 1.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 21 | 521 | 0.00% |
| FFIE240719P00002000 | 2024-06-27 3:36PM EDT | 2.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 31 | 538 | 0.00% |
| FFIE240719P00003000 | 2024-06-26 10:07AM EDT | 3.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 50 | 890 | 0.00% |
| FFIE240719P00004000 | 2024-06-26 9:47AM EDT | 4.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| FFIE240719P00005000 | 2024-06-05 12:51PM EDT | 5.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| FFIE240719P00006000 | 2024-06-27 9:54AM EDT | 6.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 2 | 625 | 0.00% |
| FFIE240719P00007000 | 2024-06-07 10:04AM EDT | 7.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| FFIE240719P00008000 | 2024-06-27 1:12PM EDT | 8.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.