Australia markets open in 9 hours 39 minutes

First American Financial Corporation (FAF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.55+0.45 (+1.00%)
As of 10:21AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAF221021C000500002022-09-26 12:29PM EDT50.000.490.104.700.00-3885.64%
FAF221021C000550002022-09-22 1:36PM EDT55.000.100.004.800.00-319114.55%
FAF221021C000600002022-09-19 3:15PM EDT60.000.150.004.800.00-230138.04%
FAF221021C000650002022-09-19 1:25PM EDT65.000.150.000.400.00-24779.30%
FAF221021C000700002022-09-20 3:14PM EDT70.000.050.000.000.00-222050.00%
FAF221021C000750002022-07-26 12:34PM EDT75.000.200.004.800.00-116191.06%
FAF221021C000800002022-03-23 10:55AM EDT80.001.000.000.950.00-12133.69%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAF221021P000350002022-03-14 12:02AM EDT35.000.700.000.000.00--025.00%
FAF221021P000400002022-09-06 1:51PM EDT40.000.150.004.700.00-310103.52%
FAF221021P000450002022-09-23 10:23AM EDT45.001.250.004.600.00-1354.32%
FAF221021P000500002022-09-22 1:39PM EDT50.003.202.556.400.00-42675.64%
FAF221021P000550002022-09-07 3:27PM EDT55.003.487.2011.800.00-227113.38%
FAF221021P000600002022-08-26 10:17AM EDT60.003.8410.9015.400.00-54497.61%
FAF221021P000650002022-08-25 10:45AM EDT65.008.4717.8018.700.00-2170.00%
FAF221021P000750002022-08-02 10:50AM EDT75.0017.6720.0024.800.00-110.00%
FAF221021P000800002022-08-12 9:56AM EDT80.0021.3523.7028.500.00-100.00%
FAF221021P000900002022-05-09 9:59AM EDT90.0029.0028.0032.900.00-110.00%