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
0.5800 -0.02 (-3.33%)
Pre-market: 07:09AM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FFIE241115C000005002024-06-27 3:59PM EDT0.500.360.000.000.00-85416,2760.00%
FFIE241115C000010002024-06-27 3:50PM EDT1.000.300.000.000.00-2482,77125.00%
FFIE241115C000015002024-06-27 12:04PM EDT1.500.170.000.000.00-19368550.00%
FFIE241115C000020002024-06-27 3:35PM EDT2.000.200.000.000.00-4736150.00%
FFIE241115C000030002024-06-26 11:58AM EDT3.000.030.000.000.00-2491650.00%
FFIE241115C000040002024-06-27 12:10PM EDT4.000.140.000.000.00-121,03850.00%
FFIE241115C000050002024-06-26 10:07AM EDT5.000.150.000.000.00-432050.00%
FFIE241115C000060002024-06-27 3:54PM EDT6.000.100.000.000.00-1068050.00%
FFIE241115C000070002024-06-24 9:31AM EDT7.000.050.000.000.00-16250.00%
FFIE241115C000080002024-06-27 12:30PM EDT8.000.100.000.000.00-10237350.00%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FFIE241115P000005002024-06-27 3:58PM EDT0.500.280.000.000.00-495,55612.50%
FFIE241115P000010002024-06-27 3:44PM EDT1.000.700.000.000.00-187290.00%
FFIE241115P000015002024-06-27 9:30AM EDT1.501.170.000.000.00-102260.00%
FFIE241115P000020002024-06-25 10:14AM EDT2.001.780.000.000.00-103660.00%
FFIE241115P000030002024-06-26 2:35PM EDT3.002.650.000.000.00-2400.00%
FFIE241115P000040002024-06-26 11:47AM EDT4.003.630.000.000.00-130.00%
FFIE241115P000050002024-05-21 9:32AM EDT5.004.374.005.000.00-11260.94%
FFIE241115P000060002024-06-21 11:02AM EDT6.005.460.000.000.00-130.00%
FFIE241115P000070002024-05-28 1:21PM EDT7.006.256.007.000.00-4011281.25%
FFIE241115P000080002024-05-22 10:19AM EDT8.007.266.658.000.00--10.00%