U.S. markets closed

Fidelity National Financial, Inc. (FNF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.49-1.64 (-3.63%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNF211217C000300002021-05-19 11:48AM EDT30.0016.0012.2016.000.00--172.83%
FNF211217C000350002021-05-18 2:49PM EDT35.0011.4010.1011.800.00-4352.34%
FNF211217C000360002021-06-17 2:57PM EDT36.009.356.909.100.00-2239.28%
FNF211217C000370002021-06-14 2:04PM EDT37.009.966.707.700.00-1531.45%
FNF211217C000380002021-05-17 12:08AM EDT38.008.500.000.000.00--00.00%
FNF211217C000390002021-06-14 11:24AM EDT39.006.545.506.30-1.91-22.60%2431.25%
FNF211217C000400002021-06-16 2:09PM EDT40.007.004.905.200.00-314026.86%
FNF211217C000410002021-05-26 9:57AM EDT41.006.304.304.600.00-2426.94%
FNF211217C000420002021-06-11 11:22AM EDT42.006.403.404.100.00-13727.45%
FNF211217C000440002021-06-01 10:46AM EDT44.005.102.452.950.00-92525.98%
FNF211217C000450002021-06-17 11:58AM EDT45.002.802.152.55-0.24-7.89%52026.10%
FNF211217C000460002021-06-15 10:32AM EDT46.002.091.602.10-1.18-36.09%1914525.42%
FNF211217C000470002021-06-17 9:30AM EDT47.002.701.351.850.00-23026.04%
FNF211217C000480002021-06-17 12:04PM EDT48.001.751.151.400.00-102424.54%
FNF211217C000490002021-06-17 10:25AM EDT49.001.200.851.15-0.59-32.96%43824.41%
FNF211217C000500002021-06-17 10:25AM EDT50.000.900.700.95-0.51-36.17%1115624.41%
FNF211217C000550002021-06-14 3:52PM EDT55.000.590.050.950.00-12133.22%
FNF211217C000600002021-06-09 3:53PM EDT60.000.200.000.150.00-11725.98%
FNF211217C000650002021-05-27 2:31PM EDT65.000.080.001.000.00--1347.56%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNF211217P000300002021-06-08 3:18PM EDT30.000.120.100.300.00--536.23%
FNF211217P000350002021-06-09 2:23PM EDT35.000.400.451.000.00-102234.99%
FNF211217P000360002021-06-08 11:55AM EDT36.000.560.651.050.00-8932.59%
FNF211217P000370002021-06-09 3:54PM EDT37.000.660.301.150.00-11630.76%
FNF211217P000380002021-05-17 1:19PM EDT38.001.070.800.950.00-22225.39%
FNF211217P000400002021-06-09 2:23PM EDT40.001.101.802.000.00-101029.58%
FNF211217P000420002021-05-26 11:10AM EDT42.002.462.303.40+0.51+26.15%42434.16%
FNF211217P000430002021-06-18 2:44PM EDT43.003.003.003.30+0.88+41.51%108429.11%
FNF211217P000440002021-06-11 2:44PM EDT44.002.303.503.800.00-101628.78%
FNF211217P000450002021-06-17 12:31PM EDT45.004.104.004.40+0.50+13.89%21628.91%
FNF211217P000460002021-06-14 12:21PM EDT46.003.344.705.200.00-13330.34%
FNF211217P000470002021-06-01 9:41AM EDT47.003.605.305.600.00-12828.11%
FNF211217P000500002021-06-04 10:02AM EDT50.005.907.508.200.00-1031.71%
FNF211217P000600002021-06-16 11:28AM EDT60.0014.0016.3018.300.00-1150.39%