Australia markets closed

First American Financial Corporation (FAF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.28+0.15 (+0.21%)
As of 02:48PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAF220218C000500002022-01-13 12:55PM EST50.0030.5020.5024.500.00-2287.01%
FAF220218C000550002022-01-21 2:31PM EST55.0019.0015.7019.300.00-3467.77%
FAF220218C000600002022-01-24 1:58PM EST60.0014.0011.1014.400.00-1159.77%
FAF220218C000650002022-01-28 12:17PM EST65.007.907.208.40-0.20-2.47%437154.64%
FAF220218C000700002022-01-28 12:19PM EST70.004.302.104.90+0.66+18.13%17252.39%
FAF220218C000750002022-01-28 12:18PM EST75.000.500.751.55-1.45-74.36%32737.38%
FAF220218C000800002022-01-26 10:57AM EST80.000.400.050.400.00-19535.50%
FAF220218C000850002022-01-25 3:46PM EST85.000.050.000.700.00-55257.81%
FAF220218C000900002022-01-21 3:31PM EST90.000.500.000.500.00-21255.57%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAF220218P000550002022-01-18 9:30AM EST55.000.230.000.750.00-1276.07%
FAF220218P000600002021-12-21 9:30AM EST60.000.680.250.400.00--154.39%
FAF220218P000650002022-01-28 10:21AM EST65.000.730.302.05+0.40+121.21%202255.76%
FAF220218P000700002022-01-28 12:19PM EST70.000.951.101.90-0.35-26.92%254041.63%
FAF220218P000750002022-01-27 3:56PM EST75.003.471.704.800.00-11345.24%
FAF220218P000800002022-01-27 3:56PM EST80.007.855.5010.000.00-22,02270.75%
FAF220218P000850002022-01-20 11:22AM EST85.007.6010.8014.200.00-2174.66%