Singapore markets open in 5 hours 42 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.75 -3.55 (-0.06%) Dow
39,140.36 +28.20 (+0.07%) Nasdaq
17,741.35 +23.70 (+0.13%) Bitcoin USD
60,802.82 -1,126.32 (-1.82%) CMC Crypto 200
1,265.35 -18.43 (-1.44%)
Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240816C00000500 | 2024-06-26 2:53PM EDT | 0.50 | 0.18 | 0.18 | 0.19 | +0.09 | +100.00% | 4,298 | 14,747 | 353.13% |
| FFIE240816C00001000 | 2024-06-26 2:55PM EDT | 1.00 | 0.12 | 0.11 | 0.13 | +0.07 | +116.67% | 1,361 | 7,238 | 359.38% |
| FFIE240816C00001500 | 2024-06-26 2:24PM EDT | 1.50 | 0.10 | 0.08 | 0.11 | +0.08 | +400.00% | 88 | 2,799 | 375.00% |
| FFIE240816C00002000 | 2024-06-26 2:11PM EDT | 2.00 | 0.06 | 0.05 | 0.09 | +0.03 | +100.00% | 155 | 3,726 | 368.75% |
| FFIE240816C00003000 | 2024-06-26 2:29PM EDT | 3.00 | 0.06 | 0.03 | 0.06 | +0.04 | +200.00% | 505 | 6,278 | 368.75% |
| FFIE240816C00004000 | 2024-06-26 1:55PM EDT | 4.00 | 0.03 | 0.02 | 0.10 | +0.01 | +50.00% | 492 | 1,740 | 428.13% |
| FFIE240816C00005000 | 2024-06-26 1:49PM EDT | 5.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 16 | 546 | 384.38% |
| FFIE240816C00006000 | 2024-06-26 12:37PM EDT | 6.00 | 0.05 | 0.01 | 0.05 | +0.04 | +400.00% | 50 | 909 | 400.00% |
| FFIE240816C00007000 | 2024-06-24 9:30AM EDT | 7.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 7 | 809 | 415.63% |
| FFIE240816C00008000 | 2024-06-26 10:40AM EDT | 8.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 27 | 1,964 | 428.13% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240816P00000500 | 2024-06-26 2:39PM EDT | 0.50 | 0.24 | 0.23 | 0.28 | -0.06 | -20.00% | 720 | 7,419 | 325.00% |
| FFIE240816P00001000 | 2024-06-26 2:37PM EDT | 1.00 | 0.66 | 0.64 | 0.74 | -0.12 | -15.38% | 70 | 2,506 | 334.38% |
| FFIE240816P00001500 | 2024-06-26 2:36PM EDT | 1.50 | 1.02 | 1.02 | 1.34 | -0.23 | -18.40% | 1 | 900 | 371.88% |
| FFIE240816P00002000 | 2024-06-26 10:06AM EDT | 2.00 | 1.62 | 1.50 | 1.70 | -0.02 | -1.22% | 55 | 226 | 243.75% |
| FFIE240816P00003000 | 2024-06-17 12:51PM EDT | 3.00 | 2.58 | 2.18 | 2.86 | 0.00 | - | 20 | 270 | 768.75% |
| FFIE240816P00004000 | 2024-06-12 10:27AM EDT | 4.00 | 3.55 | 3.50 | 3.80 | 0.00 | - | 11 | 39 | 434.38% |
| FFIE240816P00005000 | 2024-06-26 10:06AM EDT | 5.00 | 4.50 | 4.50 | 4.90 | -0.40 | -8.16% | 1 | 4 | 543.75% |
| FFIE240816P00006000 | 2024-06-25 12:57PM EDT | 6.00 | 5.75 | 5.45 | 5.90 | 0.00 | - | 50 | 51 | 518.75% |
| FFIE240816P00007000 | 2024-06-24 3:49PM EDT | 7.00 | 6.72 | 6.35 | 6.90 | +0.02 | +0.30% | 1 | 50 | 437.50% |
| FFIE240816P00008000 | 2024-06-21 11:01AM EDT | 8.00 | 7.59 | 7.40 | 7.75 | 0.00 | - | 1 | 0 | 671.88% |
© 2024 Yahoo. All rights reserved.