U.S. markets closed

Fidelity National Financial, Inc. (FNF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.63-0.05 (-0.11%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNF210521C000310002021-04-13 9:39AM EDT31.0013.0512.9014.600.00-1166.80%
FNF210521C000350002021-03-25 11:34AM EDT35.004.719.4011.200.00--174.02%
FNF210521C000360002021-04-13 11:46AM EDT36.008.007.309.000.00-1156.45%
FNF210521C000370002021-04-15 12:29PM EDT37.006.907.608.000.00-2051.07%
FNF210521C000380002021-04-07 12:49PM EDT38.004.755.807.300.00--555.66%
FNF210521C000390002021-04-07 12:02PM EDT39.003.795.406.300.00-5649.61%
FNF210521C000400002021-04-16 2:21PM EDT40.004.854.405.00+0.35+7.78%23334.86%
FNF210521C000410002021-04-15 12:15PM EDT41.003.723.704.100.00-68332.23%
FNF210521C000420002021-04-16 3:07PM EDT42.003.202.953.300.00-515931.13%
FNF210521C000430002021-04-16 1:13PM EDT43.002.252.102.500.00-911628.66%
FNF210521C000440002021-04-16 2:55PM EDT44.001.801.651.85+0.30+20.00%147927.66%
FNF210521C000450002021-04-16 3:32PM EDT45.001.261.151.30+0.01+0.80%13523026.71%
FNF210521C000460002021-04-16 3:03PM EDT46.000.800.700.85+0.02+2.56%13125.59%
FNF210521C000470002021-04-16 2:19PM EDT47.000.480.400.65-0.02-4.00%682827.49%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNF210521P000330002021-03-31 3:38PM EDT33.000.130.000.550.00-151768.07%
FNF210521P000350002021-03-31 3:38PM EDT35.000.250.000.750.00-151562.21%
FNF210521P000360002021-04-14 10:19AM EDT36.000.050.000.600.00-1510453.32%
FNF210521P000370002021-04-09 11:08AM EDT37.000.130.050.350.00-123250.20%
FNF210521P000380002021-04-14 11:08AM EDT38.000.100.050.700.00-52456.59%
FNF210521P000390002021-04-12 3:57PM EDT39.000.150.000.150.00-24131.25%
FNF210521P000400002021-04-14 1:51PM EDT40.000.200.050.200.00-54028.81%
FNF210521P000410002021-04-15 3:52PM EDT41.000.300.150.300.00-13527.34%
FNF210521P000420002021-04-15 9:47AM EDT42.000.520.350.500.00-307327.15%
FNF210521P000430002021-04-15 3:04PM EDT43.000.800.600.800.00-125627.25%
FNF210521P000440002021-04-16 2:02PM EDT44.001.050.951.15-0.19-15.32%12226.37%
FNF210521P000450002021-04-13 10:20AM EDT45.001.851.451.600.00-3325.44%