Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240816C00000500 | 2024-06-14 3:48PM EDT | 0.50 | 0.27 | 0.23 | 0.30 | 0.00 | - | 130 | 4,966 | 334.38% |
| FFIE240816C00001000 | 2024-06-14 3:42PM EDT | 1.00 | 0.20 | 0.18 | 0.21 | +0.03 | +17.65% | 497 | 4,775 | 353.13% |
| FFIE240816C00001500 | 2024-06-14 2:58PM EDT | 1.50 | 0.16 | 0.10 | 0.22 | +0.01 | +6.67% | 25 | 2,176 | 367.19% |
| FFIE240816C00002000 | 2024-06-14 3:36PM EDT | 2.00 | 0.14 | 0.03 | 0.21 | +0.01 | +7.69% | 186 | 1,348 | 354.69% |
| FFIE240816C00003000 | 2024-06-14 3:39PM EDT | 3.00 | 0.08 | 0.08 | 0.15 | -0.03 | -27.27% | 117 | 6,414 | 393.75% |
| FFIE240816C00004000 | 2024-06-13 10:34AM EDT | 4.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 51 | 1,841 | 365.63% |
| FFIE240816C00005000 | 2024-06-14 2:55PM EDT | 5.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 2 | 378 | 371.88% |
| FFIE240816C00006000 | 2024-06-13 1:03PM EDT | 6.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 78 | 885 | 371.88% |
| FFIE240816C00007000 | 2024-06-14 9:40AM EDT | 7.00 | 0.04 | 0.03 | 0.10 | -0.03 | -42.86% | 1 | 796 | 409.38% |
| FFIE240816C00008000 | 2024-06-14 3:40PM EDT | 8.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 105 | 1,839 | 406.25% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240816P00000500 | 2024-06-14 3:49PM EDT | 0.50 | 0.26 | 0.25 | 0.27 | -0.02 | -7.14% | 176 | 4,053 | 346.88% |
| FFIE240816P00001000 | 2024-06-14 9:59AM EDT | 1.00 | 0.65 | 0.64 | 0.70 | 0.00 | - | 3 | 2,521 | 340.63% |
| FFIE240816P00001500 | 2024-06-13 1:10PM EDT | 1.50 | 1.14 | 1.06 | 1.20 | 0.00 | - | 5 | 930 | 350.00% |
| FFIE240816P00002000 | 2024-06-13 11:31AM EDT | 2.00 | 1.58 | 1.41 | 1.75 | 0.00 | - | 13 | 230 | 325.00% |
| FFIE240816P00003000 | 2024-06-11 11:55AM EDT | 3.00 | 2.56 | 2.36 | 2.63 | 0.00 | - | 2 | 280 | 218.75% |
| FFIE240816P00004000 | 2024-06-12 10:27AM EDT | 4.00 | 3.55 | 3.30 | 3.95 | 0.00 | - | 11 | 64 | 453.13% |
| FFIE240816P00005000 | 2024-05-29 1:19PM EDT | 5.00 | 4.50 | 4.30 | 5.00 | 0.00 | - | 2 | 3 | 506.25% |
| FFIE240816P00006000 | 2024-06-07 3:54PM EDT | 6.00 | 5.50 | 5.25 | 6.00 | 0.00 | - | 3 | 15 | 493.75% |
| FFIE240816P00007000 | 2024-06-13 10:38AM EDT | 7.00 | 6.40 | 6.25 | 7.00 | 0.00 | - | 1 | 2 | 507.81% |
| FFIE240816P00008000 | 2024-05-21 12:47PM EDT | 8.00 | 7.00 | 7.20 | 8.00 | 0.00 | - | - | 2 | 489.06% |
© 2024 Yahoo. All rights reserved.