First American Financial Corporation (FAF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAF240719C00040000 | 2024-03-05 3:28PM EDT | 40.00 | 18.24 | 18.70 | 23.00 | 0.00 | - | 2 | 0 | 152.42% |
| FAF240719C00055000 | 2024-04-26 12:32PM EDT | 55.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| FAF240719C00060000 | 2024-04-22 10:41AM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FAF240719C00065000 | 2024-04-19 10:45AM EDT | 65.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FAF240719C00070000 | 2024-04-02 9:30AM EDT | 70.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FAF240719C00075000 | 2024-01-22 1:32PM EDT | 75.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 37 | 55.42% |
| FAF240719C00080000 | 2024-03-26 9:35AM EDT | 80.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 88.92% |
| FAF240719C00095000 | 2024-03-06 10:30AM EDT | 95.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 66.11% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAF240719P00035000 | 2024-01-05 10:30AM EDT | 35.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 108.06% |
| FAF240719P00050000 | 2024-04-25 1:31PM EDT | 50.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| FAF240719P00055000 | 2024-04-30 3:46PM EDT | 55.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAF240719P00060000 | 2024-03-01 11:00AM EDT | 60.00 | 4.50 | 0.45 | 4.90 | 0.00 | - | 10 | 48 | 0.00% |
| FAF240719P00065000 | 2024-02-14 10:30AM EDT | 65.00 | 7.30 | 7.60 | 12.50 | 0.00 | - | 1 | 4 | 43.12% |
| FAF240719P00070000 | 2024-02-21 4:06PM EDT | 70.00 | 12.80 | 9.50 | 13.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.