U.S. Markets closed

Fidelity National Financial, Inc. (FNF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.35-0.23 (-0.48%)
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 EDT25.0023.5621.7022.600.00-4031140.04%
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 EDT40.005.906.907.800.00-11556.10%
FNF170915C000410002017-08-01 11:15AM EDT41.007.637.207.700.00-11570.41%
FNF170915C000420002017-08-15 3:10PM EDT42.005.785.205.700.00-51840.72%
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%73522.17%
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%21140.58%
FNF170915C000470002017-08-18 12:30PM EDT47.001.000.851.05-0.18-15.25%35716.87%
FNF170915C000480002017-08-17 2:32PM EDT48.000.600.350.500.00-13015.14%
FNF170915C000490002017-08-18 1:20PM EDT49.000.200.100.20-0.43-68.25%14114.45%
FNF170915C000500002017-08-09 2:45PM EDT50.000.200.000.150.00-14917.68%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNF170915P000250002017-06-02 11:57PM EDT25.000.150.000.100.00-530107.03%
FNF170915P000320002017-06-02 11:57PM EDT32.000.150.000.200.00-101677.34%
FNF170915P000380002017-06-02 11:57PM EDT38.000.460.150.35-1.19-72.12%201258.11%
FNF170915P000390002017-06-22 5:51PM EDT39.000.220.100.300.00-2255.27%
FNF170915P000400002017-07-19 2:49PM EDT40.000.100.000.100.00-5538.28%
FNF170915P000410002017-07-19 2:49PM EDT41.000.200.000.100.00-5533.69%
FNF170915P000420002017-06-15 9:30AM EDT42.001.000.700.950.00-2255.76%
FNF170915P000440002017-08-02 3:30PM EDT44.000.150.000.150.00-161622.17%
FNF170915P000450002017-08-02 3:30PM EDT45.000.200.100.200.00-172718.85%
FNF170915P000460002017-08-02 1:20PM EDT46.000.300.200.300.00-32415.82%
FNF170915P000470002017-08-16 10:25AM EDT47.000.450.550.750.00-5817.87%
FNF170915P000480002017-08-03 4:20PM EDT48.000.950.750.900.00-119.86%