First American Financial Corporation (FAF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAF230721C00040000 | 2022-12-29 12:20PM EST | 40.00 | 14.04 | 19.60 | 24.00 | 0.00 | - | - | 2 | 39.55% |
| FAF230721C00050000 | 2023-01-20 10:18AM EST | 50.00 | 11.20 | 13.40 | 17.00 | 0.00 | - | 2 | 2 | 54.81% |
| FAF230721C00055000 | 2023-01-20 12:48PM EST | 55.00 | 7.33 | 9.90 | 12.30 | 0.00 | - | 4 | 10 | 44.07% |
| FAF230721C00060000 | 2023-01-27 2:40PM EST | 60.00 | 3.70 | 5.40 | 7.90 | 0.00 | - | 1 | 8 | 34.74% |
| FAF230721C00065000 | 2023-01-27 1:39PM EST | 65.00 | 2.50 | 2.85 | 5.70 | 0.00 | - | 3 | 7 | 36.11% |
| FAF230721C00070000 | 2023-02-02 1:40PM EST | 70.00 | 2.20 | 1.50 | 2.55 | +0.90 | +69.23% | 3 | 41 | 27.97% |
| FAF230721C00080000 | 2023-01-10 11:47AM EST | 80.00 | 0.20 | 0.20 | 1.10 | 0.00 | - | 2 | 23 | 31.15% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAF230721P00030000 | 2023-01-05 9:30AM EST | 30.00 | 0.85 | 0.00 | 3.70 | 0.00 | - | - | 10 | 98.58% |
| FAF230721P00035000 | 2022-12-27 9:30AM EST | 35.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| FAF230721P00040000 | 2023-02-01 11:59AM EST | 40.00 | 0.70 | 0.00 | 1.10 | 0.00 | - | 1 | 3 | 57.32% |
| FAF230721P00045000 | 2023-01-06 1:46PM EST | 45.00 | 1.25 | 0.35 | 2.60 | 0.00 | - | 1 | 4 | 50.46% |
| FAF230721P00050000 | 2022-12-12 9:59AM EST | 50.00 | 3.50 | 0.40 | 4.30 | 0.00 | - | 19 | 29 | 63.39% |
| FAF230721P00055000 | 2023-01-24 9:47AM EST | 55.00 | 2.00 | 1.30 | 3.60 | 0.00 | - | 1 | 111 | 44.58% |
© 2023 Yahoo. All rights reserved.
