Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240719C00000500 | 2024-06-14 3:36PM EDT | 0.50 | 0.22 | 0.20 | 0.23 | 0.00 | - | 434 | 2,865 | 353.13% |
| FFIE240719C00001000 | 2024-06-14 3:31PM EDT | 1.00 | 0.12 | 0.10 | 0.14 | -0.02 | -14.29% | 381 | 6,988 | 356.25% |
| FFIE240719C00001500 | 2024-06-14 1:51PM EDT | 1.50 | 0.09 | 0.03 | 0.15 | -0.02 | -18.18% | 31 | 3,090 | 381.25% |
| FFIE240719C00002000 | 2024-06-14 3:51PM EDT | 2.00 | 0.07 | 0.07 | 0.11 | -0.01 | -12.50% | 267 | 3,609 | 428.13% |
| FFIE240719C00003000 | 2024-06-14 3:57PM EDT | 3.00 | 0.06 | 0.06 | 0.10 | -0.01 | -14.29% | 21 | 6,224 | 471.88% |
| FFIE240719C00004000 | 2024-06-14 12:45PM EDT | 4.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 1,971 | 428.13% |
| FFIE240719C00005000 | 2024-06-14 2:39PM EDT | 5.00 | 0.04 | 0.03 | 0.08 | -0.01 | -20.00% | 10 | 2,714 | 490.63% |
| FFIE240719C00006000 | 2024-06-14 12:48PM EDT | 6.00 | 0.04 | 0.02 | 0.08 | -0.03 | -42.86% | 18 | 4,387 | 500.00% |
| FFIE240719C00007000 | 2024-06-14 2:44PM EDT | 7.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 14 | 606 | 481.25% |
| FFIE240719C00008000 | 2024-06-14 12:47PM EDT | 8.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 52 | 2,197 | 512.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240719P00000500 | 2024-06-14 3:55PM EDT | 0.50 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 7,684 | 4,559 | 343.75% |
| FFIE240719P00001000 | 2024-06-14 1:31PM EDT | 1.00 | 0.61 | 0.55 | 0.64 | -0.03 | -4.69% | 88 | 4,083 | 340.63% |
| FFIE240719P00001500 | 2024-06-13 10:22AM EDT | 1.50 | 1.09 | 1.01 | 1.13 | 0.00 | - | 3 | 892 | 375.00% |
| FFIE240719P00002000 | 2024-06-14 2:41PM EDT | 2.00 | 1.50 | 1.50 | 1.65 | +0.04 | +2.74% | 6 | 619 | 428.13% |
| FFIE240719P00003000 | 2024-06-12 2:38PM EDT | 3.00 | 2.48 | 2.24 | 2.80 | 0.00 | - | 1 | 1,134 | 378.13% |
| FFIE240719P00004000 | 2024-06-12 12:38PM EDT | 4.00 | 3.53 | 3.50 | 3.60 | 0.00 | - | 1 | 40 | 481.25% |
| FFIE240719P00005000 | 2024-06-05 12:51PM EDT | 5.00 | 4.50 | 4.45 | 4.70 | 0.00 | - | 1 | 38 | 559.38% |
| FFIE240719P00006000 | 2024-06-11 10:24AM EDT | 6.00 | 5.50 | 5.45 | 5.70 | 0.00 | - | 5 | 1,610 | 581.25% |
| FFIE240719P00007000 | 2024-06-07 10:04AM EDT | 7.00 | 6.40 | 6.45 | 6.70 | 0.00 | - | 3 | 3 | 600.00% |
| FFIE240719P00008000 | 2024-06-13 9:54AM EDT | 8.00 | 7.51 | 7.25 | 7.70 | 0.00 | - | 3 | 8 | 821.88% |
© 2024 Yahoo. All rights reserved.