Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Strike:2.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240614C00002000 | 2024-06-13 10:05AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 4,749 | 900.00% |
| FFIE240621C00002000 | 2024-06-13 10:53AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 595 | 27,765 | 637.50% |
| FFIE240628C00002000 | 2024-06-13 9:59AM EDT | 2024-06-28 | 0.05 | 0.03 | 0.05 | 0.00 | - | 9 | 1,469 | 500.00% |
| FFIE240705C00002000 | 2024-06-12 9:52AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.11 | 0.00 | - | 28 | 188 | 456.25% |
| FFIE240712C00002000 | 2024-06-10 2:53PM EDT | 2024-07-12 | 0.05 | 0.01 | 1.77 | 0.00 | - | 2 | 3 | 0.00% |
| FFIE240719C00002000 | 2024-06-13 10:06AM EDT | 2024-07-19 | 0.10 | 0.08 | 0.12 | 0.00 | - | 3 | 3,610 | 437.50% |
| FFIE240726C00002000 | 2024-06-10 12:03PM EDT | 2024-07-26 | 0.13 | 0.01 | 0.53 | 0.00 | - | 13 | 32 | 656.25% |
| FFIE240816C00002000 | 2024-06-13 10:45AM EDT | 2024-08-16 | 0.13 | 0.13 | 0.21 | +0.03 | +30.00% | 68 | 1,357 | 414.06% |
| FFIE241115C00002000 | 2024-06-12 9:35AM EDT | 2024-11-15 | 0.20 | 0.00 | 0.29 | -0.37 | -64.91% | 4 | 368 | 248.44% |
| FFIE250117C00002000 | 2024-06-13 9:43AM EDT | 2025-01-17 | 0.24 | 0.12 | 0.37 | 0.00 | - | 1 | 1,541 | 276.56% |
| FFIE260116C00002000 | 2024-06-13 9:46AM EDT | 2026-01-16 | 0.30 | 0.25 | 0.40 | -0.07 | -18.92% | 2 | 595 | 207.81% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240614P00002000 | 2024-06-12 9:57AM EDT | 2024-06-14 | 1.46 | 1.28 | 1.93 | 0.00 | - | 9 | 24 | 1,912.50% |
| FFIE240621P00002000 | 2024-06-13 10:43AM EDT | 2024-06-21 | 1.54 | 1.49 | 1.54 | +0.04 | +2.67% | 112 | 5,612 | 525.00% |
| FFIE240628P00002000 | 2024-06-10 11:45AM EDT | 2024-06-28 | 1.50 | 1.28 | 1.96 | 0.00 | - | 1 | 0 | 712.50% |
| FFIE240719P00002000 | 2024-06-12 11:31AM EDT | 2024-07-19 | 1.61 | 1.25 | 1.80 | 0.00 | - | 1 | 619 | 287.50% |
| FFIE240816P00002000 | 2024-06-06 1:46PM EDT | 2024-08-16 | 1.26 | 1.40 | 1.65 | 0.00 | - | 3 | 243 | 215.63% |
| FFIE241115P00002000 | 2024-06-11 2:51PM EDT | 2024-11-15 | 1.64 | 1.59 | 1.75 | 0.00 | - | 7 | 344 | 267.19% |
| FFIE250117P00002000 | 2024-06-07 9:37AM EDT | 2025-01-17 | 1.65 | 1.57 | 1.99 | 0.00 | - | 1 | 321 | 301.56% |
| FFIE260116P00002000 | 2024-06-07 11:08AM EDT | 2026-01-16 | 1.73 | 0.00 | 2.00 | 0.00 | - | 2 | 209 | 0.00% |
© 2024 Yahoo. All rights reserved.