FNF - Fidelity National Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNF171215C000300002017-12-14 5:58AM EST30.009.850.000.000.00-8500.00%
FNF171215C000320002017-10-19 11:35AM EST32.003.401.906.400.00-100.00%
FNF171215C000350002017-12-13 3:38PM EST35.004.530.000.000.00-700.00%
FNF171215C000360002017-12-13 3:39PM EST36.003.460.000.000.00-5000.00%
FNF171215C000370002017-12-13 3:39PM EST37.002.430.000.000.00-2000.00%
FNF171215C000380002017-12-13 3:39PM EST38.001.830.000.000.00-800.00%
FNF171215C000390002017-11-15 11:13AM EST39.001.261.201.450.00-1097.66%
FNF171215C000400002017-12-08 12:26PM EST40.000.350.300.45+0.20+133.33%119654.69%
FNF171215C000410002017-12-13 9:45AM EST41.000.050.000.000.00-1012.50%
FNF171215C000420002017-12-01 9:50AM EST42.000.070.100.20-0.11-61.11%606277.34%
FNF171215C000430002017-12-04 3:08PM EST43.000.030.000.05-0.02-40.00%3364.84%
FNF171215C000450002017-07-19 9:51AM EST45.002.262.953.700.00-10460.74%
FNF171215C000460002017-09-05 12:50PM EST46.001.802.252.500.00-418399.41%
FNF171215C000470002017-09-05 12:20PM EST47.001.351.551.800.00-128354.69%
FNF171215C000480002017-09-18 12:12PM EST48.001.851.051.250.00-220319.53%
FNF171215C000490002017-09-15 8:30AM EST49.000.750.951.15-0.10-11.76%158326.37%
FNF171215C000500002017-09-18 9:39AM EST50.000.720.450.600.00-2041273.83%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNF171215P000320002017-10-13 10:44PM EST32.000.350.300.400.00-1664234.77%
FNF171215P000350002017-11-16 1:16PM EST35.000.050.000.100.00-3394.53%
FNF171215P000360002017-07-21 1:25PM EST36.000.120.000.15-0.53-81.54%8882.81%
FNF171215P000380002017-08-31 11:40AM EST38.000.150.000.150.00-11152.73%
FNF171215P000390002017-12-04 2:46PM EST39.000.460.300.50+0.09+24.32%202057.81%
FNF171215P000400002017-12-06 1:13PM EST40.000.910.650.80+0.29+46.77%2310934.96%
FNF171215P000410002017-08-31 11:41AM EST41.000.250.150.250.00-2110.00%
FNF171215P000420002017-09-01 10:00AM EST42.000.250.200.30-0.05-16.67%2270.00%
FNF171215P000430002017-09-05 12:19PM EST43.000.600.500.600.00-1140.00%
FNF171215P000440002017-09-05 12:09PM EST44.000.800.650.900.00-1140.00%
FNF171215P000450002017-09-05 11:41AM EST45.001.050.600.750.00-1170.00%
FNF171215P000460002017-09-11 10:58AM EST46.001.050.801.000.00-3180.00%
FNF171215P000470002017-09-01 10:11AM EST47.001.151.151.400.00-7150.00%
FNF171215P000480002017-09-14 10:20AM EST48.001.651.601.850.00-570.00%