New Zealand markets closed

Faraday Future Intelligent Electric Inc. (FFIE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6000+0.1415 (+30.86%)
At close: 04:00PM EDT
0.5835 -0.02 (-2.75%)
Pre-market: 07:21AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FFIE240719C000005002024-06-27 3:58PM EDT0.500.230.000.000.00-4,34010,9690.00%
FFIE240719C000010002024-06-27 3:59PM EDT1.000.120.000.000.00-11,42226,49950.00%
FFIE240719C000015002024-06-27 3:41PM EDT1.500.100.000.000.00-1,1934,86550.00%
FFIE240719C000020002024-06-27 3:58PM EDT2.000.070.000.000.00-3304,43550.00%
FFIE240719C000030002024-06-27 3:43PM EDT3.000.040.000.000.00-8517,24950.00%
FFIE240719C000040002024-06-27 3:14PM EDT4.000.040.000.000.00-4972,41550.00%
FFIE240719C000050002024-06-27 3:39PM EDT5.000.030.000.000.00-6073,10950.00%
FFIE240719C000060002024-06-27 3:57PM EDT6.000.020.000.000.00-6334,24050.00%
FFIE240719C000070002024-06-27 3:50PM EDT7.000.020.000.000.00-131,17850.00%
FFIE240719C000080002024-06-27 3:56PM EDT8.000.020.000.000.00-2413,20650.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FFIE240719P000005002024-06-27 3:59PM EDT0.500.160.000.000.00-1,42115,04825.00%
FFIE240719P000010002024-06-27 1:50PM EDT1.000.550.000.000.00-1583,6390.00%
FFIE240719P000015002024-06-27 2:43PM EDT1.501.040.000.000.00-215210.00%
FFIE240719P000020002024-06-27 3:36PM EDT2.001.450.000.000.00-315380.00%
FFIE240719P000030002024-06-26 10:07AM EDT3.002.500.000.000.00-508900.00%
FFIE240719P000040002024-06-26 9:47AM EDT4.003.550.000.000.00-3370.00%
FFIE240719P000050002024-06-05 12:51PM EDT5.004.500.000.000.00-1320.00%
FFIE240719P000060002024-06-27 9:54AM EDT6.005.480.000.000.00-26250.00%
FFIE240719P000070002024-06-07 10:04AM EDT7.006.400.000.000.00-310.00%
FFIE240719P000080002024-06-27 1:12PM EDT8.007.450.000.000.00-380.00%