Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,231.21 -900.07 (-1.34%) CMC Crypto 200
1,405.59 -12.29 (-0.87%)
Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE260116C00000500 | 2024-06-14 3:56PM EDT | 0.50 | 0.38 | 0.38 | 0.40 | -0.02 | -5.00% | 318 | 11,098 | 184.38% |
| FFIE260116C00001000 | 2024-06-14 3:59PM EDT | 1.00 | 0.36 | 0.33 | 0.38 | +0.03 | +9.09% | 89 | 1,957 | 190.63% |
| FFIE260116C00001500 | 2024-06-14 1:00PM EDT | 1.50 | 0.30 | 0.29 | 0.38 | +0.01 | +3.45% | 19 | 1,628 | 196.09% |
| FFIE260116C00002000 | 2024-06-14 12:50PM EDT | 2.00 | 0.50 | 0.26 | 0.40 | +0.23 | +85.19% | 21 | 594 | 203.91% |
| FFIE260116C00002500 | 2023-11-14 10:35AM EDT | 2.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 25.00% |
| FFIE260116C00003000 | 2024-06-12 1:45PM EDT | 3.00 | 0.20 | 0.15 | 0.50 | 0.00 | - | 31 | 382 | 215.63% |
| FFIE260116C00004000 | 2024-06-13 12:12PM EDT | 4.00 | 0.23 | 0.18 | 0.40 | 0.00 | - | 4 | 154 | 208.59% |
| FFIE260116C00005000 | 2024-06-14 3:24PM EDT | 5.00 | 0.26 | 0.18 | 0.30 | +0.04 | +18.18% | 12 | 1,451 | 194.53% |
| FFIE260116C00005500 | 2024-01-23 12:15PM EDT | 5.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 118.75% |
| FFIE260116C00007000 | 2024-06-14 3:01PM EDT | 7.00 | 0.25 | 0.17 | 0.27 | +0.04 | +19.05% | 1,006 | 1,393 | 196.88% |
| FFIE260116C00010000 | 2024-02-29 4:46PM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 222 | 50.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE260116P00000500 | 2024-06-14 12:49PM EDT | 0.50 | 0.40 | 0.39 | 0.42 | -0.02 | -4.76% | 115 | 2,488 | 209.38% |
| FFIE260116P00001000 | 2024-06-13 11:46AM EDT | 1.00 | 0.87 | 0.73 | 0.90 | 0.00 | - | 49 | 1,026 | 176.56% |
| FFIE260116P00001500 | 2024-06-13 1:14PM EDT | 1.50 | 1.31 | 1.31 | 1.35 | -0.02 | -1.50% | 203 | 519 | 201.56% |
| FFIE260116P00002000 | 2024-06-14 1:04PM EDT | 2.00 | 1.71 | 1.48 | 2.00 | +0.01 | +0.59% | 1 | 209 | 169.53% |
| FFIE260116P00003000 | 2024-06-14 1:04PM EDT | 3.00 | 2.61 | 2.45 | 3.00 | -0.14 | -5.09% | 1 | 18 | 178.13% |
| FFIE260116P00003500 | 2023-09-21 12:11PM EDT | 3.50 | 1.74 | 2.12 | 3.45 | 0.00 | - | - | 8 | 325.00% |
| FFIE260116P00004000 | 2024-05-20 1:16PM EDT | 4.00 | 3.55 | 3.40 | 4.00 | 0.00 | - | 1 | 5 | 177.34% |
| FFIE260116P00005000 | 2024-06-07 2:17PM EDT | 5.00 | 4.50 | 4.35 | 5.00 | 0.00 | - | 1 | 1 | 175.00% |
| FFIE260116P00007000 | 2024-06-14 3:47PM EDT | 7.00 | 6.60 | 6.30 | 7.00 | -0.10 | -1.49% | 2 | 5 | 175.78% |
| FFIE260116P00010000 | 2023-09-27 1:36PM EDT | 10.00 | 8.29 | 8.35 | 9.60 | 0.00 | - | 2 | 1 | 167.19% |
© 2024 Yahoo. All rights reserved.