Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240816C00000500 | 2024-06-27 3:59PM EDT | 0.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,040 | 0 | 0.00% |
| FFIE240816C00001000 | 2024-06-27 3:59PM EDT | 1.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,693 | 0 | 50.00% |
| FFIE240816C00001500 | 2024-06-27 3:59PM EDT | 1.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 461 | 2,886 | 50.00% |
| FFIE240816C00002000 | 2024-06-27 3:05PM EDT | 2.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 127 | 3,706 | 50.00% |
| FFIE240816C00003000 | 2024-06-27 3:59PM EDT | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 59 | 6,344 | 50.00% |
| FFIE240816C00004000 | 2024-06-27 3:46PM EDT | 4.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 31 | 1,340 | 50.00% |
| FFIE240816C00005000 | 2024-06-27 3:39PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 53 | 560 | 50.00% |
| FFIE240816C00006000 | 2024-06-27 12:04PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| FFIE240816C00007000 | 2024-06-24 9:30AM EDT | 7.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| FFIE240816C00008000 | 2024-06-27 3:52PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 139 | 2,078 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240816P00000500 | 2024-06-27 3:58PM EDT | 0.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,015 | 8,126 | 25.00% |
| FFIE240816P00001000 | 2024-06-27 3:28PM EDT | 1.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| FFIE240816P00001500 | 2024-06-27 2:43PM EDT | 1.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| FFIE240816P00002000 | 2024-06-27 1:55PM EDT | 2.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 25 | 260 | 0.00% |
| FFIE240816P00003000 | 2024-06-17 12:51PM EDT | 3.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 20 | 270 | 0.00% |
| FFIE240816P00004000 | 2024-06-12 10:27AM EDT | 4.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 0.00% |
| FFIE240816P00005000 | 2024-06-26 10:06AM EDT | 5.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FFIE240816P00006000 | 2024-06-25 12:57PM EDT | 6.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| FFIE240816P00007000 | 2024-06-27 2:10PM EDT | 7.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| FFIE240816P00008000 | 2024-06-21 11:01AM EDT | 8.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.