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
0.5653 -0.03 (-5.78%)
Pre-market: 06:59AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FFIE240816C000005002024-06-27 3:59PM EDT0.500.300.000.000.00-2,04000.00%
FFIE240816C000010002024-06-27 3:59PM EDT1.000.180.000.000.00-1,693050.00%
FFIE240816C000015002024-06-27 3:59PM EDT1.500.120.000.000.00-4612,88650.00%
FFIE240816C000020002024-06-27 3:05PM EDT2.000.110.000.000.00-1273,70650.00%
FFIE240816C000030002024-06-27 3:59PM EDT3.000.080.000.000.00-596,34450.00%
FFIE240816C000040002024-06-27 3:46PM EDT4.000.080.000.000.00-311,34050.00%
FFIE240816C000050002024-06-27 3:39PM EDT5.000.060.000.000.00-5356050.00%
FFIE240816C000060002024-06-27 12:04PM EDT6.000.010.000.000.00-17050.00%
FFIE240816C000070002024-06-24 9:30AM EDT7.000.060.000.000.00-7050.00%
FFIE240816C000080002024-06-27 3:52PM EDT8.000.020.000.000.00-1392,07850.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FFIE240816P000005002024-06-27 3:58PM EDT0.500.220.000.000.00-1,0158,12625.00%
FFIE240816P000010002024-06-27 3:28PM EDT1.000.580.000.000.00-24300.00%
FFIE240816P000015002024-06-27 2:43PM EDT1.501.070.000.000.00-14500.00%
FFIE240816P000020002024-06-27 1:55PM EDT2.001.540.000.000.00-252600.00%
FFIE240816P000030002024-06-17 12:51PM EDT3.002.580.000.000.00-202700.00%
FFIE240816P000040002024-06-12 10:27AM EDT4.003.550.000.000.00-11390.00%
FFIE240816P000050002024-06-26 10:06AM EDT5.004.500.000.000.00-140.00%
FFIE240816P000060002024-06-25 12:57PM EDT6.005.750.000.000.00-50510.00%
FFIE240816P000070002024-06-27 2:10PM EDT7.006.700.000.000.00-1500.00%
FFIE240816P000080002024-06-21 11:01AM EDT8.007.590.000.000.00-100.00%