First American Financial Corporation (FAF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAF240419C00050000 | 2024-03-05 1:15PM EDT | 50.00 | 8.09 | 8.80 | 13.00 | 0.00 | - | 1 | 10 | 530.37% |
| FAF240419C00055000 | 2024-04-10 12:49PM EDT | 55.00 | 2.15 | 0.05 | 4.60 | 0.00 | - | 1 | 23 | 143.55% |
| FAF240419C00060000 | 2024-04-16 2:46PM EDT | 60.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 40 | 125.59% |
| FAF240419C00065000 | 2024-03-18 10:22AM EDT | 65.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 104.69% |
| FAF240419C00070000 | 2024-02-12 12:42PM EDT | 70.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 230.47% |
| FAF240419C00080000 | 2024-03-19 9:35AM EDT | 80.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 340.23% |
| FAF240419C00090000 | 2024-02-16 11:40AM EDT | 90.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 629.10% |
| FAF240419C00095000 | 2023-12-12 10:41AM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 1 | 394.92% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAF240419P00030000 | 2023-12-28 3:53PM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 50 | 518.36% |
| FAF240419P00040000 | 2023-10-09 3:53PM EDT | 40.00 | 1.35 | 0.50 | 2.85 | 0.00 | - | 5 | 5 | 480.47% |
| FAF240419P00045000 | 2024-04-08 11:32AM EDT | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 3 | 139.06% |
| FAF240419P00050000 | 2024-04-10 1:04PM EDT | 50.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 15 | 137.31% |
| FAF240419P00055000 | 2024-04-11 9:35AM EDT | 55.00 | 0.40 | 0.05 | 3.70 | 0.00 | - | 50 | 64 | 115.23% |
| FAF240419P00060000 | 2024-02-20 4:52PM EDT | 60.00 | 3.30 | 0.50 | 2.80 | 0.00 | - | 10 | 51 | 0.00% |
| FAF240419P00065000 | 2024-02-21 3:44PM EDT | 65.00 | 7.80 | 4.50 | 9.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.