Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE241115C00000500 | 2024-06-14 2:32PM EDT | 0.50 | 0.35 | 0.32 | 0.35 | +0.04 | +12.90% | 64 | 2,624 | 285.94% |
| FFIE241115C00001000 | 2024-06-14 3:59PM EDT | 1.00 | 0.26 | 0.25 | 0.32 | 0.00 | - | 80 | 1,638 | 300.00% |
| FFIE241115C00001500 | 2024-06-14 12:53PM EDT | 1.50 | 0.27 | 0.15 | 0.31 | +0.05 | +22.73% | 6 | 775 | 287.50% |
| FFIE241115C00002000 | 2024-06-14 10:37AM EDT | 2.00 | 0.23 | 0.19 | 0.56 | +0.03 | +15.00% | 11 | 361 | 446.88% |
| FFIE241115C00003000 | 2024-06-14 3:36PM EDT | 3.00 | 0.16 | 0.11 | 0.27 | -0.01 | -5.88% | 9 | 897 | 307.81% |
| FFIE241115C00004000 | 2024-06-14 3:30PM EDT | 4.00 | 0.14 | 0.06 | 0.22 | -0.01 | -6.67% | 31 | 1,187 | 289.06% |
| FFIE241115C00005000 | 2024-06-14 12:13PM EDT | 5.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 4 | 328 | 290.63% |
| FFIE241115C00006000 | 2024-06-14 2:11PM EDT | 6.00 | 0.13 | 0.06 | 0.19 | -0.02 | -13.33% | 5 | 641 | 303.13% |
| FFIE241115C00007000 | 2024-06-14 10:40AM EDT | 7.00 | 0.19 | 0.05 | 0.38 | +0.09 | +90.00% | 3 | 86 | 379.69% |
| FFIE241115C00008000 | 2024-06-12 9:30AM EDT | 8.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 25 | 302 | 285.94% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE241115P00000500 | 2024-06-13 2:33PM EDT | 0.50 | 0.34 | 0.30 | 0.35 | 0.00 | - | 5 | 5,244 | 290.63% |
| FFIE241115P00001000 | 2024-06-12 2:36PM EDT | 1.00 | 0.77 | 0.70 | 0.84 | 0.00 | - | 6 | 753 | 300.00% |
| FFIE241115P00001500 | 2024-06-13 9:48AM EDT | 1.50 | 1.22 | 1.13 | 1.35 | 0.00 | - | 1 | 226 | 307.81% |
| FFIE241115P00002000 | 2024-06-11 2:51PM EDT | 2.00 | 1.64 | 1.56 | 1.76 | 0.00 | - | 7 | 344 | 267.19% |
| FFIE241115P00003000 | 2024-06-13 2:44PM EDT | 3.00 | 2.65 | 2.22 | 2.73 | 0.00 | - | 1 | 39 | 350.00% |
| FFIE241115P00004000 | 2024-05-29 11:45AM EDT | 4.00 | 3.55 | 3.35 | 3.70 | 0.00 | - | 1 | 4 | 201.56% |
| FFIE241115P00005000 | 2024-05-21 9:32AM EDT | 5.00 | 4.37 | 4.45 | 4.95 | 0.00 | - | 1 | 1 | 359.38% |
| FFIE241115P00006000 | 2024-06-03 9:32AM EDT | 6.00 | 5.50 | 4.35 | 5.90 | 0.00 | - | 1 | 7 | 565.63% |
| FFIE241115P00007000 | 2024-05-28 1:21PM EDT | 7.00 | 6.25 | 6.35 | 6.95 | 0.00 | - | 40 | 21 | 342.19% |
| FFIE241115P00008000 | 2024-05-22 10:19AM EDT | 8.00 | 7.26 | 7.40 | 7.90 | 0.00 | - | - | 1 | 350.00% |
© 2024 Yahoo. All rights reserved.