FAF - First American Financial Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAF230721C00040000 | 2023-03-03 11:19AM EDT | 40.00 | 15.06 | 14.00 | 18.50 | 0.00 | - | 2 | 0 | 122.75% |
| FAF230721C00050000 | 2023-01-20 11:18AM EDT | 50.00 | 11.20 | 9.50 | 12.90 | 0.00 | - | 2 | 2 | 107.64% |
| FAF230721C00055000 | 2023-03-29 3:12PM EDT | 55.00 | 3.14 | 4.10 | 5.00 | 0.00 | - | 12 | 18 | 51.93% |
| FAF230721C00060000 | 2023-06-07 10:23AM EDT | 60.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 1 | 175 | 31.74% |
| FAF230721C00065000 | 2023-04-21 10:50AM EDT | 65.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 70.41% |
| FAF230721C00070000 | 2023-05-10 12:33PM EDT | 70.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 56.40% |
| FAF230721C00080000 | 2023-02-22 10:37AM EDT | 80.00 | 0.09 | 0.15 | 0.75 | 0.00 | - | 2 | 23 | 68.95% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAF230721P00030000 | 2023-01-05 10:30AM EDT | 30.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 10 | 194.82% |
| FAF230721P00035000 | 2022-12-27 10:30AM EDT | 35.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| FAF230721P00040000 | 2023-03-10 3:04PM EDT | 40.00 | 0.70 | 0.20 | 0.85 | 0.00 | - | 5 | 8 | 75.88% |
| FAF230721P00045000 | 2023-05-04 11:32AM EDT | 45.00 | 0.50 | 0.05 | 1.30 | 0.00 | - | 1 | 15 | 59.13% |
| FAF230721P00050000 | 2022-12-12 10:59AM EDT | 50.00 | 3.50 | 0.40 | 4.30 | 0.00 | - | 19 | 29 | 67.58% |
| FAF230721P00055000 | 2023-02-23 3:48PM EDT | 55.00 | 3.10 | 2.65 | 6.40 | 0.00 | - | 20 | 111 | 68.14% |
| FAF230721P00060000 | 2023-04-25 1:08PM EDT | 60.00 | 5.20 | 3.70 | 6.40 | 0.00 | - | 3 | 20 | 54.15% |
© 2023 Yahoo. All rights reserved.