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
FNF171215C000320002017-10-19 11:35AM EST32.003.401.906.400.00-100.00%
FNF171215C000350002017-11-15 11:57AM EST35.004.754.505.500.00-3856.25%
FNF171215C000360002017-11-13 10:05AM EST36.002.673.504.400.00-1010944.92%
FNF171215C000370002017-11-17 1:29PM EST37.002.852.603.30+2.05+256.25%26633.84%
FNF171215C000380002017-11-17 10:05AM EST38.002.152.002.20+0.05+2.38%12323.05%
FNF171215C000390002017-11-15 11:13AM EST39.001.261.201.450.00-1022.02%
FNF171215C000400002017-11-16 12:44PM EST40.000.810.550.850.00-724621.02%
FNF171215C000410002017-11-17 11:47PM EST41.000.380.350.500.00-870521.97%
FNF171215C000420002017-11-17 11:47PM EST42.000.150.150.300.00-26123.44%
FNF171215C000430002017-08-02 10:29AM EST43.005.504.205.300.00-15140.72%
FNF171215C000450002017-07-19 9:51AM EST45.002.262.953.700.00-10122.34%
FNF171215C000460002017-09-05 12:50PM EST46.001.802.252.500.00-418105.91%
FNF171215C000470002017-09-05 12:20PM EST47.001.351.551.800.00-12893.99%
FNF171215C000480002017-09-18 12:12PM EST48.001.851.051.250.00-22084.67%
FNF171215C000490002017-09-15 8:30AM EST49.000.750.951.15-0.10-11.76%15886.72%
FNF171215C000500002017-09-18 9:39AM EST50.000.720.450.600.00-204172.75%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNF171215P000320002017-10-13 10:44PM EST32.000.350.300.400.00-166467.97%
FNF171215P000350002017-11-16 1:16PM EST35.000.050.000.100.00-3333.11%
FNF171215P000360002017-07-21 1:25PM EST36.000.120.000.15-0.53-81.54%8830.47%
FNF171215P000380002017-08-31 11:40AM EST38.000.150.000.150.00-11118.02%
FNF171215P000390002017-11-17 11:47PM EST39.000.540.400.700.00-20026.07%
FNF171215P000400002017-11-17 11:47PM EST40.001.090.901.150.00-20225.98%
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%