FAF - First American Financial Corporation
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAF231020C00040000 | 2023-06-05 3:12PM EDT | 40.00 | 15.83 | 14.70 | 19.40 | 0.00 | - | 2 | 2 | 79.76% |
| FAF231020C00055000 | 2023-03-29 1:59PM EDT | 55.00 | 4.18 | 4.10 | 6.60 | 0.00 | - | 2 | 39 | 44.67% |
| FAF231020C00060000 | 2023-06-02 10:00AM EDT | 60.00 | 2.15 | 0.00 | 4.50 | 0.00 | - | 8 | 14 | 44.47% |
| FAF231020C00065000 | 2023-05-23 2:02PM EDT | 65.00 | 0.60 | 0.00 | 3.70 | 0.00 | - | 3 | 10 | 49.99% |
| FAF231020C00070000 | 2023-03-08 3:19PM EDT | 70.00 | 0.45 | 0.05 | 2.15 | 0.00 | - | - | 1 | 46.24% |
| FAF231020C00080000 | 2023-04-04 12:18PM EDT | 80.00 | 0.40 | 0.15 | 4.70 | 0.00 | - | - | 2 | 63.14% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAF231020P00040000 | 2023-04-27 3:49PM EDT | 40.00 | 0.75 | 0.00 | 2.10 | 0.00 | - | - | 2 | 52.10% |
| FAF231020P00045000 | 2023-05-25 11:05AM EDT | 45.00 | 1.50 | 0.00 | 3.40 | 0.00 | - | 2 | 4 | 64.31% |
| FAF231020P00050000 | 2023-05-01 3:26PM EDT | 50.00 | 1.51 | 0.10 | 4.90 | 0.00 | - | - | 2 | 59.91% |
| FAF231020P00055000 | 2023-05-02 12:31PM EDT | 55.00 | 3.40 | 1.25 | 5.30 | 0.00 | - | 18 | 39 | 44.15% |
| FAF231020P00065000 | 2023-04-25 1:07PM EDT | 65.00 | 9.70 | 9.10 | 12.80 | 0.00 | - | 3 | 3 | 52.56% |
© 2023 Yahoo. All rights reserved.