First American Financial Corporation (FAF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAF220715C00050000 | 2022-02-11 10:31AM EDT | 50.00 | 21.20 | 15.00 | 19.40 | 0.00 | - | 1 | 0 | 146.58% |
| FAF220715C00055000 | 2022-05-24 11:01AM EDT | 55.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAF220715C00060000 | 2022-05-23 3:13PM EDT | 60.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 56.59% |
| FAF220715C00065000 | 2022-05-25 9:30AM EDT | 65.00 | 1.88 | 0.45 | 1.20 | +1.38 | +276.00% | 1 | 64 | 34.79% |
| FAF220715C00070000 | 2022-04-20 3:49PM EDT | 70.00 | 0.45 | 0.20 | 4.80 | 0.00 | - | 7 | 20 | 66.55% |
| FAF220715C00075000 | 2022-03-29 3:19PM EDT | 75.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 3 | 44 | 78.17% |
| FAF220715C00080000 | 2022-04-05 1:28PM EDT | 80.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 89.40% |
| FAF220715C00085000 | 2022-04-05 1:31PM EDT | 85.00 | 0.45 | 0.10 | 0.55 | 0.00 | - | 57 | 50 | 57.76% |
| FAF220715C00090000 | 2022-01-18 1:07AM EDT | 90.00 | 1.60 | 0.00 | 4.90 | 0.00 | - | - | 5 | 109.28% |
| FAF220715C00095000 | 2022-04-05 10:18AM EDT | 95.00 | 0.10 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 111.04% |
| FAF220715C00100000 | 2021-12-30 11:43AM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 4 | 124.41% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAF220715P00040000 | 2022-05-16 12:07AM EDT | 40.00 | 0.15 | 0.10 | 4.80 | 0.00 | - | - | 20 | 123.27% |
| FAF220715P00045000 | 2022-05-17 9:30AM EDT | 45.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 10 | 96.68% |
| FAF220715P00050000 | 2022-05-24 10:47AM EDT | 50.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 10 | 21 | 72.83% |
| FAF220715P00055000 | 2022-05-09 2:36PM EDT | 55.00 | 1.43 | 0.05 | 4.80 | 0.00 | - | 1 | 10 | 79.10% |
| FAF220715P00060000 | 2022-04-25 3:27PM EDT | 60.00 | 2.55 | 1.00 | 5.00 | 0.00 | - | 4 | 16 | 52.47% |
| FAF220715P00065000 | 2022-02-15 3:44PM EDT | 65.00 | 2.90 | 0.80 | 4.70 | 0.00 | - | - | 20 | 0.00% |
| FAF220715P00070000 | 2022-05-20 9:30AM EDT | 70.00 | 11.10 | 8.80 | 13.50 | 0.00 | - | 1 | 41 | 72.00% |
| FAF220715P00075000 | 2022-04-13 12:50PM EDT | 75.00 | 17.50 | 13.50 | 18.00 | 0.00 | - | 7 | 54 | 78.59% |
| FAF220715P00080000 | 2022-05-03 12:44PM EDT | 80.00 | 18.60 | 18.80 | 23.50 | 0.00 | - | 1 | 143 | 57.42% |
© 2022 Yahoo. All rights reserved.
