Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Strike:1.50
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240614C00001500 | 2024-06-13 3:03PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 345 | 4,661 | 750.00% |
| FFIE240621C00001500 | 2024-06-13 3:35PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 519 | 28,917 | 550.00% |
| FFIE240628C00001500 | 2024-06-13 1:11PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 170 | 931 | 487.50% |
| FFIE240705C00001500 | 2024-06-13 1:22PM EDT | 2024-07-05 | 0.06 | 0.01 | 0.20 | -0.04 | -40.00% | 6 | 1,454 | 500.00% |
| FFIE240712C00001500 | 2024-06-13 3:21PM EDT | 2024-07-12 | 0.09 | 0.04 | 0.14 | -0.03 | -25.00% | 6 | 200 | 412.50% |
| FFIE240719C00001500 | 2024-06-13 12:30PM EDT | 2024-07-19 | 0.11 | 0.09 | 0.17 | -0.01 | -8.33% | 61 | 3,032 | 434.38% |
| FFIE240726C00001500 | 2024-06-13 3:27PM EDT | 2024-07-26 | 0.13 | 0.10 | 0.14 | +0.02 | +18.18% | 1 | 172 | 384.38% |
| FFIE240816C00001500 | 2024-06-13 2:40PM EDT | 2024-08-16 | 0.15 | 0.13 | 0.20 | -0.01 | -6.25% | 64 | 2,122 | 368.75% |
| FFIE241115C00001500 | 2024-06-13 10:58AM EDT | 2024-11-15 | 0.22 | 0.13 | 0.32 | -0.03 | -12.00% | 1 | 775 | 284.38% |
| FFIE250117C00001500 | 2024-06-12 11:31AM EDT | 2025-01-17 | 0.25 | 0.26 | 0.28 | -0.04 | -13.79% | 6 | 1,255 | 271.88% |
| FFIE260116C00001500 | 2024-06-13 2:40PM EDT | 2026-01-16 | 0.29 | 0.28 | 0.35 | -0.07 | -19.44% | 20 | 1,634 | 188.28% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240614P00001500 | 2024-06-13 3:14PM EDT | 2024-06-14 | 0.99 | 0.98 | 1.02 | +0.02 | +2.06% | 26 | 69 | 800.00% |
| FFIE240621P00001500 | 2024-06-13 3:30PM EDT | 2024-06-21 | 1.04 | 1.00 | 1.05 | +0.05 | +5.05% | 54 | 5,707 | 537.50% |
| FFIE240628P00001500 | 2024-06-06 9:30AM EDT | 2024-06-28 | 1.28 | 1.01 | 1.38 | 0.00 | - | 1 | 61 | 831.25% |
| FFIE240705P00001500 | 2024-06-05 11:04AM EDT | 2024-07-05 | 1.10 | 0.94 | 1.50 | 0.00 | - | 2 | 16 | 746.88% |
| FFIE240719P00001500 | 2024-06-13 9:38AM EDT | 2024-07-19 | 1.09 | 1.03 | 1.12 | +0.03 | +2.83% | 3 | 892 | 356.25% |
| FFIE240816P00001500 | 2024-06-13 1:10PM EDT | 2024-08-16 | 1.14 | 1.08 | 1.20 | 0.00 | - | 5 | 931 | 346.88% |
| FFIE241115P00001500 | 2024-06-12 11:53AM EDT | 2024-11-15 | 1.22 | 1.15 | 1.40 | -0.01 | -0.81% | 1 | 227 | 332.81% |
| FFIE250117P00001500 | 2024-06-13 2:41PM EDT | 2025-01-17 | 1.23 | 1.22 | 1.30 | -0.01 | -0.81% | 5 | 483 | 270.31% |
| FFIE260116P00001500 | 2024-06-12 10:20AM EDT | 2026-01-16 | 1.33 | 1.32 | 1.34 | -0.02 | -1.48% | 1 | 520 | 200.00% |
© 2024 Yahoo. All rights reserved.