Singapore markets open in 5 hours 41 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.19 -4.11 (-0.08%) Dow
39,134.43 +22.27 (+0.06%) Nasdaq
17,739.95 +22.29 (+0.13%) Bitcoin USD
60,780.98 -1,145.14 (-1.85%) CMC Crypto 200
1,263.13 -20.66 (-1.61%)
Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE241115C00000500 | 2024-06-26 3:04PM EDT | 0.50 | 0.23 | 0.23 | 0.27 | +0.08 | +44.44% | 1,860 | 16,652 | 290.63% |
| FFIE241115C00001000 | 2024-06-26 2:40PM EDT | 1.00 | 0.19 | 0.17 | 0.20 | +0.08 | +72.73% | 285 | 2,557 | 281.25% |
| FFIE241115C00001500 | 2024-06-26 11:20AM EDT | 1.50 | 0.06 | 0.06 | 0.21 | -0.04 | -40.00% | 6 | 771 | 264.06% |
| FFIE241115C00002000 | 2024-06-26 1:13PM EDT | 2.00 | 0.13 | 0.11 | 0.14 | +0.05 | +62.50% | 33 | 348 | 276.56% |
| FFIE241115C00003000 | 2024-06-26 11:58AM EDT | 3.00 | 0.03 | 0.03 | 0.21 | -0.07 | -70.00% | 24 | 914 | 300.00% |
| FFIE241115C00004000 | 2024-06-24 1:16PM EDT | 4.00 | 0.07 | 0.04 | 0.15 | +0.04 | +133.33% | 5 | 1,037 | 293.75% |
| FFIE241115C00005000 | 2024-06-26 10:07AM EDT | 5.00 | 0.15 | 0.03 | 0.20 | +0.12 | +400.00% | 4 | 324 | 328.13% |
| FFIE241115C00006000 | 2024-06-26 1:21PM EDT | 6.00 | 0.10 | 0.04 | 0.16 | +0.06 | +150.00% | 16 | 671 | 325.00% |
| FFIE241115C00007000 | 2024-06-24 9:31AM EDT | 7.00 | 0.05 | 0.02 | 0.16 | 0.00 | - | 1 | 62 | 323.44% |
| FFIE241115C00008000 | 2024-06-24 12:38PM EDT | 8.00 | 0.05 | 0.05 | 0.21 | 0.00 | - | 10 | 307 | 371.88% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE241115P00000500 | 2024-06-26 2:17PM EDT | 0.50 | 0.28 | 0.27 | 0.41 | -0.03 | -9.68% | 376 | 5,281 | 296.88% |
| FFIE241115P00001000 | 2024-06-26 1:23PM EDT | 1.00 | 0.72 | 0.70 | 0.87 | -0.12 | -14.29% | 16 | 730 | 296.88% |
| FFIE241115P00001500 | 2024-06-26 10:06AM EDT | 1.50 | 1.19 | 1.15 | 1.39 | -0.13 | -9.85% | 1 | 227 | 315.63% |
| FFIE241115P00002000 | 2024-06-25 10:14AM EDT | 2.00 | 1.78 | 1.57 | 1.72 | 0.00 | - | 10 | 366 | 212.50% |
| FFIE241115P00003000 | 2024-06-26 2:35PM EDT | 3.00 | 2.65 | 2.57 | 2.78 | 0.00 | - | 2 | 39 | 271.88% |
| FFIE241115P00004000 | 2024-06-26 11:47AM EDT | 4.00 | 3.63 | 3.25 | 3.90 | +0.13 | +3.71% | 1 | 4 | 540.63% |
| FFIE241115P00005000 | 2024-05-21 9:32AM EDT | 5.00 | 4.37 | 4.00 | 5.00 | 0.00 | - | 1 | 1 | 0.00% |
| FFIE241115P00006000 | 2024-06-21 11:02AM EDT | 6.00 | 5.46 | 5.35 | 5.95 | 0.00 | - | 1 | 3 | 289.06% |
| FFIE241115P00007000 | 2024-05-28 1:21PM EDT | 7.00 | 6.25 | 5.35 | 6.90 | 0.00 | - | 40 | 11 | 571.88% |
| 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.