Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.27 +9.04 (+0.17%) Dow
38,809.83 +31.73 (+0.08%) Nasdaq
17,864.27 +7.25 (+0.04%) Bitcoin USD
64,545.38 -741.88 (-1.14%) CMC Crypto 200
1,347.76 -41.64 (-3.00%)
Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Strike:1.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240621C00001000 | 2024-06-18 9:52AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 678 | 55,871 | 500.00% |
| FFIE240628C00001000 | 2024-06-18 9:49AM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | 0.00 | - | 175 | 6,002 | 387.50% |
| FFIE240705C00001000 | 2024-06-18 9:41AM EDT | 2024-07-05 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 2 | 2,541 | 368.75% |
| FFIE240712C00001000 | 2024-06-18 9:47AM EDT | 2024-07-12 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 6 | 1,620 | 343.75% |
| FFIE240719C00001000 | 2024-06-18 9:43AM EDT | 2024-07-19 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 47 | 8,416 | 337.50% |
| FFIE240726C00001000 | 2024-06-18 9:31AM EDT | 2024-07-26 | 0.13 | 0.09 | 0.14 | +0.01 | +8.33% | 4 | 1,257 | 337.50% |
| FFIE240802C00001000 | 2024-06-17 12:07PM EDT | 2024-08-02 | 0.16 | 0.03 | 0.53 | 0.00 | - | 24 | 27 | 562.50% |
| FFIE240816C00001000 | 2024-06-18 9:43AM EDT | 2024-08-16 | 0.15 | 0.12 | 0.15 | -0.03 | -16.67% | 144 | 4,977 | 296.88% |
| FFIE241115C00001000 | 2024-06-18 9:50AM EDT | 2024-11-15 | 0.23 | 0.22 | 0.27 | -0.03 | -10.00% | 29 | 1,651 | 278.13% |
| FFIE250117C00001000 | 2024-06-18 9:30AM EDT | 2025-01-17 | 0.24 | 0.21 | 0.34 | -0.05 | -17.24% | 26 | 3,144 | 256.25% |
| FFIE260116C00001000 | 2024-06-18 9:40AM EDT | 2026-01-16 | 0.37 | 0.30 | 0.37 | +0.07 | +23.33% | 27 | 2,027 | 187.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240621P00001000 | 2024-06-18 9:51AM EDT | 2024-06-21 | 0.51 | 0.50 | 0.51 | +0.01 | +2.04% | 51 | 21,428 | 350.00% |
| FFIE240628P00001000 | 2024-06-18 9:39AM EDT | 2024-06-28 | 0.60 | 0.22 | 0.84 | +0.07 | +13.21% | 3 | 1,222 | 356.25% |
| FFIE240705P00001000 | 2024-06-17 12:52PM EDT | 2024-07-05 | 0.56 | 0.13 | 0.98 | 0.00 | - | 15 | 94 | 350.00% |
| FFIE240712P00001000 | 2024-06-18 9:30AM EDT | 2024-07-12 | 0.70 | 0.49 | 0.65 | +0.12 | +20.69% | 1 | 38 | 328.13% |
| FFIE240719P00001000 | 2024-06-18 9:41AM EDT | 2024-07-19 | 0.59 | 0.59 | 0.60 | -0.01 | -1.67% | 7 | 4,073 | 334.38% |
| FFIE240726P00001000 | 2024-06-14 2:01PM EDT | 2024-07-26 | 0.73 | 0.51 | 0.70 | 0.00 | - | 2 | 4 | 318.75% |
| FFIE240816P00001000 | 2024-06-17 3:21PM EDT | 2024-08-16 | 0.64 | 0.55 | 0.91 | 0.00 | - | 29 | 2,519 | 415.63% |
| FFIE241115P00001000 | 2024-06-17 1:45PM EDT | 2024-11-15 | 0.89 | 0.68 | 0.84 | 0.00 | - | 3 | 753 | 289.06% |
| FFIE250117P00001000 | 2024-06-17 2:04PM EDT | 2025-01-17 | 0.81 | 0.71 | 0.81 | 0.00 | - | 1 | 731 | 243.75% |
| FFIE260116P00001000 | 2024-06-13 11:46AM EDT | 2026-01-16 | 0.87 | 0.80 | 0.89 | 0.00 | - | 49 | 1,026 | 192.97% |
© 2024 Yahoo. All rights reserved.