FNF - Fidelity National Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNF180615C000250002018-01-05 4:42PM EDT25.0015.9015.4017.50+2.00+14.39%11246.34%
FNF180615C000270002018-01-30 11:59AM EDT27.0012.958.7013.300.00-10174.22%
FNF180615C000300002017-10-27 11:48PM EDT30.005.006.908.600.00-14065.33%
FNF180615C000310002017-11-20 12:17PM EDT31.008.818.8010.200.00-22135.30%
FNF180615C000330002018-02-12 10:42AM EDT33.005.405.2010.30-0.04-0.74%2432120.65%
FNF180615C000350002018-05-03 3:07PM EDT35.003.503.103.400.00-201516.41%
FNF180615C000360002018-02-28 11:05AM EDT36.004.204.307.40-0.50-11.90%143115.53%
FNF180615C000370002018-05-16 11:07AM EDT37.001.701.551.850.00-210925.05%
FNF180615C000380002018-05-11 11:58AM EDT38.001.051.001.20+0.23+28.05%521924.41%
FNF180615C000390002018-05-16 3:19PM EDT39.000.400.350.550.00-519619.87%
FNF180615C000400002018-05-11 12:53PM EDT40.000.200.200.30+0.05+33.33%191121.09%
FNF180615C000410002018-05-08 1:57PM EDT41.000.100.050.150.00-102621.88%
FNF180615C000420002018-05-11 12:26PM EDT42.000.040.000.10-0.53-92.98%182324.41%
FNF180615C000430002018-04-02 12:10PM EDT43.000.450.450.600.00-11250.15%
FNF180615C000440002018-04-26 11:31AM EDT44.000.050.000.400.00-52248.54%
FNF180615C000450002018-03-26 12:07PM EDT45.000.350.050.450.00-21755.66%
FNF180615C000460002018-03-26 11:40AM EDT46.000.250.000.800.00-11158.50%
FNF180615C000470002018-01-22 1:50PM EDT47.000.450.300.450.00-1562.01%
FNF180615C000480002018-01-08 1:40PM EDT48.000.350.200.350.00-1261.13%
FNF180615C000500002018-02-17 12:49AM EDT50.000.100.000.55+0.10+100.00%404069.14%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNF180615P000280002017-10-27 11:48PM EDT28.000.180.150.100.00-1071.29%
FNF180615P000300002018-04-20 11:54PM EDT30.000.140.000.400.00-2064.65%
FNF180615P000310002018-02-05 3:30PM EDT31.000.350.004.500.00-13139.89%
FNF180615P000320002018-01-03 4:45PM EDT32.000.200.050.200.00-1450.98%
FNF180615P000330002018-05-18 11:19AM EDT33.000.050.000.20-0.21-80.77%23844.34%
FNF180615P000340002018-04-20 11:03AM EDT34.000.350.300.45-0.10-22.22%451849.02%
FNF180615P000350002018-05-15 2:05PM EDT35.000.120.050.250.00-216533.25%
FNF180615P000360002018-05-17 3:03PM EDT36.000.200.150.250.00-13826.12%
FNF180615P000370002018-05-17 2:24PM EDT37.000.450.300.450.00-314224.81%
FNF180615P000380002018-05-16 1:30PM EDT38.000.680.600.850.00-114125.44%
FNF180615P000390002018-05-17 3:03PM EDT39.001.371.151.400.00-11025.93%
FNF180615P000400002018-03-23 11:22AM EDT40.001.402.953.60-1.60-53.33%4757.18%
FNF180615P000410002018-01-22 1:50PM EDT41.002.001.902.050.00-130.00%
FNF180615P000450002017-12-07 7:42PM EDT45.006.405.906.200.00-550.00%
FNF180615P000480002017-12-07 7:42PM EDT48.008.708.609.100.00-1100.00%