U.S. Markets open in 2 hrs 27 mins

Fidelity National Financial, Inc. (FNF)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
47.90+0.05 (+0.10%)
At close: 4:02PM EDT
People also watch
FAFFISSTCORIFNFV
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNF170915C000250002017-08-09 11:29AM EDT25.0023.5621.7022.600.00-40310.00%
FNF170915C000340002017-06-02 11:57PM EDT34.003.967.2012.000.00-220.00%
FNF170915C000350002017-06-13 12:10PM EDT35.007.727.709.900.00-10100.00%
FNF170915C000380002017-06-02 11:57PM EDT38.001.855.006.100.00-380.00%
FNF170915C000390002017-07-05 9:42AM EDT39.005.665.406.000.00-215890.00%
FNF170915C000400002017-07-19 9:43AM EDT40.005.906.907.800.00-1150.00%
FNF170915C000410002017-08-01 11:15AM EDT41.007.637.207.700.00-11561.08%
FNF170915C000420002017-08-15 3:10PM EDT42.005.785.205.700.00-5180.00%
FNF170915C000430002017-07-13 1:34PM EDT43.002.272.853.300.00-6150.00%
FNF170915C000440002017-08-11 11:18AM EDT44.003.503.003.50-0.18-4.89%7350.00%
FNF170915C000450002017-06-30 12:40PM EDT45.001.221.051.45+0.47+62.67%3230.00%
FNF170915C000460002017-08-03 2:06PM EDT46.002.752.352.80+1.10+66.67%21135.79%
FNF170915C000470002017-08-18 12:30PM EDT47.001.000.851.05-0.18-15.25%3579.86%
FNF170915C000480002017-08-21 1:41PM EDT48.000.450.500.650.00-143514.55%
FNF170915C000490002017-08-21 3:33PM EDT49.000.100.150.300.00-134714.84%
FNF170915C000500002017-08-09 2:45PM EDT50.000.200.000.150.00-14916.21%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNF170915P000250002017-06-02 11:57PM EDT25.000.150.000.100.00-530117.97%
FNF170915P000320002017-06-02 11:57PM EDT32.000.150.000.200.00-101685.94%
FNF170915P000380002017-06-02 11:57PM EDT38.000.460.150.35-1.19-72.12%201265.43%
FNF170915P000390002017-06-22 5:51PM EDT39.000.220.100.300.00-2256.45%
FNF170915P000400002017-07-19 2:49PM EDT40.000.100.000.100.00-5543.56%
FNF170915P000410002017-07-19 2:49PM EDT41.000.200.000.100.00-5538.67%
FNF170915P000420002017-06-15 9:30AM EDT42.001.000.700.950.00-2263.62%
FNF170915P000440002017-08-23 10:44AM EDT44.000.080.000.000.00-4166.25%
FNF170915P000450002017-08-02 3:30PM EDT45.000.200.100.200.00-172723.34%
FNF170915P000460002017-08-02 1:20PM EDT46.000.300.200.300.00-32420.61%
FNF170915P000470002017-08-23 2:06PM EDT47.000.400.000.000.00-193.13%
FNF170915P000480002017-08-23 2:05PM EDT48.000.750.000.000.00-120.00%
FNF170915P000490002017-08-24 6:36AM EDT49.001.600.000.000.00-440.00%