Singapore markets closed

First American Financial Corporation (FAF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.36+0.37 (+0.66%)
At close: 04:00PM EDT
57.28 +0.92 (+1.63%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAF240719C000400002024-03-05 3:28PM EDT40.0018.2418.7023.000.00-20446.39%
FAF240719C000550002024-07-12 10:08AM EDT55.002.050.503.40+1.05+105.00%112593.65%
FAF240719C000600002024-07-11 11:14AM EDT60.000.060.000.150.00-21639.26%
FAF240719C000650002024-05-31 11:10AM EDT65.000.300.000.050.00-11252.34%
FAF240719C000700002024-04-02 9:30AM EDT70.001.700.000.000.00-17250.00%
FAF240719C000750002024-01-22 1:32PM EDT75.000.600.001.500.00--37178.42%
FAF240719C000800002024-03-26 9:35AM EDT80.000.090.004.800.00-20294.82%
FAF240719C000950002024-03-06 10:30AM EDT95.000.350.000.550.00-1010222.66%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FAF240719P000350002024-01-05 10:30AM EDT35.000.350.004.800.00-22418.95%
FAF240719P000500002024-07-11 3:27PM EDT50.000.100.050.100.00-46855.86%
FAF240719P000550002024-07-12 12:00PM EDT55.000.180.050.35-0.17-48.57%1212430.37%
FAF240719P000600002024-03-01 11:00AM EDT60.004.500.454.900.00-104890.72%
FAF240719P000650002024-02-14 10:30AM EDT65.007.307.5012.000.00-14130.66%
FAF240719P000700002024-02-21 4:06PM EDT70.0012.809.5013.800.00-10101.17%