Australia markets closed

First American Financial Corporation (FAF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.51+2.58 (+5.07%)
At close: 04:00PM EDT
53.50 -0.01 (-0.02%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAF220715C000500002022-06-21 1:02PM EDT50.002.200.000.000.00-1600.00%
FAF220715C000550002022-06-23 10:28AM EDT55.000.150.000.000.00-203.13%
FAF220715C000600002022-06-21 11:27AM EDT60.000.200.000.000.00-1012.50%
FAF220715C000650002022-06-16 11:03AM EDT65.000.200.000.000.00-1025.00%
FAF220715C000700002022-04-20 3:49PM EDT70.000.450.204.800.00-720148.44%
FAF220715C000750002022-06-14 11:25AM EDT75.000.210.000.000.00-5025.00%
FAF220715C000800002022-04-05 1:28PM EDT80.000.600.004.800.00-122182.81%
FAF220715C000850002022-04-05 1:31PM EDT85.000.450.100.550.00-5750118.75%
FAF220715C000900002022-06-17 1:49PM EDT90.000.150.000.000.00-5050.00%
FAF220715C000950002022-04-05 10:18AM EDT95.000.100.004.100.00-12215.19%
FAF220715C001000002021-12-30 11:43AM EDT100.000.050.004.800.00--4237.99%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAF220715P000400002022-06-16 10:32AM EDT40.000.450.000.000.00-1025.00%
FAF220715P000450002022-06-23 1:22PM EDT45.000.600.000.000.00-1025.00%
FAF220715P000500002022-06-22 11:58AM EDT50.002.240.000.000.00-106.25%
FAF220715P000550002022-06-24 10:53AM EDT55.003.550.000.000.00-200.00%
FAF220715P000600002022-06-08 11:44AM EDT60.002.300.000.000.00-400.00%
FAF220715P000650002022-02-15 3:44PM EDT65.002.900.804.700.00--200.00%
FAF220715P000700002022-05-20 9:30AM EDT70.0011.1017.5022.400.00-10171.44%
FAF220715P000750002022-04-13 12:50PM EDT75.0017.5013.5018.000.00-7540.00%
FAF220715P000800002022-05-03 12:44PM EDT80.0018.6018.7023.000.00-11430.00%