Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240621C00000500 | 2024-06-17 3:59PM EDT | 0.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7,030 | 0 | 0.00% |
| FFIE240621C00001000 | 2024-06-17 3:59PM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10,552 | 0 | 50.00% |
| FFIE240621C00001500 | 2024-06-17 3:54PM EDT | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,782 | 0 | 50.00% |
| FFIE240621C00002000 | 2024-06-17 3:38PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,053 | 0 | 50.00% |
| FFIE240621C00002500 | 2024-06-17 1:17PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,078 | 0 | 50.00% |
| FFIE240621C00003000 | 2024-06-17 3:52PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,828 | 0 | 50.00% |
| FFIE240621C00004000 | 2024-06-17 3:58PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,374 | 0 | 50.00% |
| FFIE240621C00005000 | 2024-06-17 3:53PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 50.00% |
| FFIE240621C00006000 | 2024-06-17 2:28PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 867 | 0 | 50.00% |
| FFIE240621C00007000 | 2024-06-17 2:59PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| FFIE240621C00008000 | 2024-06-17 2:25PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240621P00000500 | 2024-06-17 3:59PM EDT | 0.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17,300 | 0 | 12.50% |
| FFIE240621P00001000 | 2024-06-17 3:54PM EDT | 1.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,795 | 0 | 0.00% |
| FFIE240621P00001500 | 2024-06-17 3:59PM EDT | 1.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| FFIE240621P00002000 | 2024-06-17 3:45PM EDT | 2.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| FFIE240621P00002500 | 2024-06-10 1:33PM EDT | 2.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FFIE240621P00003000 | 2024-06-17 11:12AM EDT | 3.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FFIE240621P00004000 | 2024-06-14 9:44AM EDT | 4.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FFIE240621P00005000 | 2024-06-17 11:29AM EDT | 5.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FFIE240621P00006000 | 2024-06-12 9:33AM EDT | 6.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIE240621P00007000 | 2024-06-10 3:43PM EDT | 7.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FFIE240621P00008000 | 2024-06-12 2:54PM EDT | 8.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.