Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE241115C00000500 | 2024-06-27 3:59PM EDT | 0.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 854 | 16,276 | 0.00% |
| FFIE241115C00001000 | 2024-06-27 3:50PM EDT | 1.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 248 | 2,771 | 25.00% |
| FFIE241115C00001500 | 2024-06-27 12:04PM EDT | 1.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 193 | 685 | 50.00% |
| FFIE241115C00002000 | 2024-06-27 3:35PM EDT | 2.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 47 | 361 | 50.00% |
| FFIE241115C00003000 | 2024-06-26 11:58AM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 916 | 50.00% |
| FFIE241115C00004000 | 2024-06-27 12:10PM EDT | 4.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 1,038 | 50.00% |
| FFIE241115C00005000 | 2024-06-26 10:07AM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 320 | 50.00% |
| FFIE241115C00006000 | 2024-06-27 3:54PM EDT | 6.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 680 | 50.00% |
| FFIE241115C00007000 | 2024-06-24 9:31AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| FFIE241115C00008000 | 2024-06-27 12:30PM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 102 | 373 | 50.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE241115P00000500 | 2024-06-27 3:58PM EDT | 0.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 49 | 5,556 | 12.50% |
| FFIE241115P00001000 | 2024-06-27 3:44PM EDT | 1.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 18 | 729 | 0.00% |
| FFIE241115P00001500 | 2024-06-27 9:30AM EDT | 1.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 226 | 0.00% |
| FFIE241115P00002000 | 2024-06-25 10:14AM EDT | 2.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 10 | 366 | 0.00% |
| FFIE241115P00003000 | 2024-06-26 2:35PM EDT | 3.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| FFIE241115P00004000 | 2024-06-26 11:47AM EDT | 4.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FFIE241115P00005000 | 2024-05-21 9:32AM EDT | 5.00 | 4.37 | 4.00 | 5.00 | 0.00 | - | 1 | 1 | 260.94% |
| FFIE241115P00006000 | 2024-06-21 11:02AM EDT | 6.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FFIE241115P00007000 | 2024-05-28 1:21PM EDT | 7.00 | 6.25 | 6.00 | 7.00 | 0.00 | - | 40 | 11 | 281.25% |
| FFIE241115P00008000 | 2024-05-22 10:19AM EDT | 8.00 | 7.26 | 6.65 | 8.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.