Australia markets open in 54 minutes

First American Financial Corporation (FAF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.43+0.37 (+0.63%)
At close: 04:00PM EDT
59.43 0.00 (0.00%)
After hours: 04:15PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAF220715C000500002022-02-11 10:31AM EDT50.0021.2015.0019.400.00-10146.58%
FAF220715C000550002022-05-24 11:01AM EDT55.004.330.000.000.00--00.00%
FAF220715C000600002022-05-23 3:13PM EDT60.002.200.004.800.00-5756.59%
FAF220715C000650002022-05-25 9:30AM EDT65.001.880.451.20+1.38+276.00%16434.79%
FAF220715C000700002022-04-20 3:49PM EDT70.000.450.204.800.00-72066.55%
FAF220715C000750002022-03-29 3:19PM EDT75.000.790.004.800.00-34478.17%
FAF220715C000800002022-04-05 1:28PM EDT80.000.600.004.800.00-12289.40%
FAF220715C000850002022-04-05 1:31PM EDT85.000.450.100.550.00-575057.76%
FAF220715C000900002022-01-18 1:07AM EDT90.001.600.004.900.00--5109.28%
FAF220715C000950002022-04-05 10:18AM EDT95.000.100.004.100.00-12111.04%
FAF220715C001000002021-12-30 11:43AM EDT100.000.050.004.800.00--4124.41%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAF220715P000400002022-05-16 12:07AM EDT40.000.150.104.800.00--20123.27%
FAF220715P000450002022-05-17 9:30AM EDT45.000.750.004.800.00--1096.68%
FAF220715P000500002022-05-24 10:47AM EDT50.000.700.004.800.00-102172.83%
FAF220715P000550002022-05-09 2:36PM EDT55.001.430.054.800.00-11079.10%
FAF220715P000600002022-04-25 3:27PM EDT60.002.551.005.000.00-41652.47%
FAF220715P000650002022-02-15 3:44PM EDT65.002.900.804.700.00--200.00%
FAF220715P000700002022-05-20 9:30AM EDT70.0011.108.8013.500.00-14172.00%
FAF220715P000750002022-04-13 12:50PM EDT75.0017.5013.5018.000.00-75478.59%
FAF220715P000800002022-05-03 12:44PM EDT80.0018.6018.8023.500.00-114357.42%