Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.93 +9.70 (+0.18%) Dow
38,811.57 +33.47 (+0.09%) Nasdaq
17,865.52 +8.50 (+0.05%) Bitcoin USD
64,545.38 -741.88 (-1.14%) CMC Crypto 200
1,347.50 -41.90 (-3.01%)
Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Strike:3.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240621C00003000 | 2024-06-18 9:51AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 27,516 | 775.00% |
| FFIE240628C00003000 | 2024-06-18 9:30AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.02 | -0.01 | -33.33% | 6 | 79 | 525.00% |
| FFIE240705C00003000 | 2024-06-14 2:27PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 1,237 | 543.75% |
| FFIE240712C00003000 | 2024-06-14 2:15PM EDT | 2024-07-12 | 0.06 | 0.00 | 0.49 | 0.00 | - | 1,021 | 1,592 | 887.50% |
| FFIE240719C00003000 | 2024-06-17 2:36PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.10 | 0.00 | - | 17 | 6,218 | 465.63% |
| FFIE240816C00003000 | 2024-06-17 11:25AM EDT | 2024-08-16 | 0.08 | 0.04 | 0.11 | 0.00 | - | 235 | 6,346 | 353.13% |
| FFIE241115C00003000 | 2024-06-17 9:50AM EDT | 2024-11-15 | 0.19 | 0.10 | 0.21 | 0.00 | - | 1 | 902 | 289.06% |
| FFIE250117C00003000 | 2024-06-14 3:58PM EDT | 2025-01-17 | 0.24 | 0.11 | 0.29 | 0.00 | - | 6 | 1,763 | 271.88% |
| FFIE260116C00003000 | 2024-06-17 11:24AM EDT | 2026-01-16 | 0.27 | 0.15 | 0.35 | 0.00 | - | 10 | 372 | 186.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240621P00003000 | 2024-06-17 11:12AM EDT | 2024-06-21 | 2.50 | 2.46 | 2.60 | +0.03 | +1.21% | 2 | 2,230 | 1,075.00% |
| FFIE240628P00003000 | 2024-06-14 12:48PM EDT | 2024-06-28 | 2.18 | 2.10 | 2.80 | 0.00 | - | 1 | 15 | 1,512.50% |
| FFIE240712P00003000 | 2024-06-14 12:48PM EDT | 2024-07-12 | 2.28 | 0.40 | 3.00 | 0.00 | - | 1 | 1 | 0.00% |
| FFIE240719P00003000 | 2024-06-17 1:14PM EDT | 2024-07-19 | 2.50 | 2.51 | 2.72 | 0.00 | - | 5 | 1,134 | 556.25% |
| FFIE240816P00003000 | 2024-06-17 12:51PM EDT | 2024-08-16 | 2.58 | 2.49 | 2.76 | 0.00 | - | 20 | 270 | 418.75% |
| FFIE241115P00003000 | 2024-06-13 2:44PM EDT | 2024-11-15 | 2.65 | 2.39 | 2.80 | 0.00 | - | 1 | 39 | 240.63% |
| FFIE250117P00003000 | 2024-06-12 12:40PM EDT | 2025-01-17 | 2.59 | 2.51 | 2.88 | 0.00 | - | 6 | 173 | 268.75% |
| FFIE260116P00003000 | 2024-06-14 1:04PM EDT | 2026-01-16 | 2.61 | 1.61 | 3.00 | 0.00 | - | 1 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.