AAPL   316.73 (-0.68%)
MSFT   181.57 (-1.06%)
FB   232.20 (-1.15%)
GOOGL   1,421.37 (+0.58%)
AMZN   2,421.86 (-0.62%)
NVDA   348.71 (-3.42%)
CGC   20.01 (+3.04%)
BABA   201.72 (+1.01%)
MU   45.80 (+1.91%)
GE   6.80 (+6.08%)
TSLA   818.87 (+0.24%)
AMD   53.19 (-3.59%)
T   30.82 (+3.15%)
ACB   15.61 (-2.50%)
F   5.84 (+3.36%)
GILD   73.18 (-0.22%)
DIS   120.95 (+2.48%)
NFLX   414.77 (-3.39%)
BAC   24.28 (+7.15%)
BA   144.73 (+5.24%)
AAPL   316.73 (-0.68%)
MSFT   181.57 (-1.06%)
FB   232.20 (-1.15%)
GOOGL   1,421.37 (+0.58%)
AMZN   2,421.86 (-0.62%)
NVDA   348.71 (-3.42%)
CGC   20.01 (+3.04%)
BABA   201.72 (+1.01%)
MU   45.80 (+1.91%)
GE   6.80 (+6.08%)
TSLA   818.87 (+0.24%)
AMD   53.19 (-3.59%)
T   30.82 (+3.15%)
ACB   15.61 (-2.50%)
F   5.84 (+3.36%)
GILD   73.18 (-0.22%)
DIS   120.95 (+2.48%)
NFLX   414.77 (-3.39%)
BAC   24.28 (+7.15%)
BA   144.73 (+5.24%)
AAPL   316.73 (-0.68%)
MSFT   181.57 (-1.06%)
FB   232.20 (-1.15%)
GOOGL   1,421.37 (+0.58%)
AMZN   2,421.86 (-0.62%)
NVDA   348.71 (-3.42%)
CGC   20.01 (+3.04%)
BABA   201.72 (+1.01%)
MU   45.80 (+1.91%)
GE   6.80 (+6.08%)
TSLA   818.87 (+0.24%)
AMD   53.19 (-3.59%)
T   30.82 (+3.15%)
ACB   15.61 (-2.50%)
F   5.84 (+3.36%)
GILD   73.18 (-0.22%)
DIS   120.95 (+2.48%)
NFLX   414.77 (-3.39%)
BAC   24.28 (+7.15%)
BA   144.73 (+5.24%)
AAPL   316.73 (-0.68%)
MSFT   181.57 (-1.06%)
FB   232.20 (-1.15%)
GOOGL   1,421.37 (+0.58%)
AMZN   2,421.86 (-0.62%)
NVDA   348.71 (-3.42%)
CGC   20.01 (+3.04%)
BABA   201.72 (+1.01%)
MU   45.80 (+1.91%)
GE   6.80 (+6.08%)
TSLA   818.87 (+0.24%)
AMD   53.19 (-3.59%)
T   30.82 (+3.15%)
ACB   15.61 (-2.50%)
F   5.84 (+3.36%)
GILD   73.18 (-0.22%)
DIS   120.95 (+2.48%)
NFLX   414.77 (-3.39%)
BAC   24.28 (+7.15%)
BA   144.73 (+5.24%)
Log in

NYSE:FNFFidelity National Financial Options Chain and Prices

$27.45
+0.02 (+0.07 %)
(As of 05/26/2020 04:00 PM ET)
Add
Compare
Today's Range
$27.27
Now: $27.45
$27.87
50-Day Range
$23.25
MA: $26.44
$28.86
52-Week Range
$19.00
Now: $27.45
$49.28
Volume2.63 million shs
Average Volume2.89 million shs
Market Capitalization$7.47 billion
P/E Ratio9.60
Dividend Yield4.81%
Beta1.24

Options Chain

Fidelity National Financial (NYSE:FNF) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/19/2020$65.00$0.125Call001.53358 (+0.078205)0.030949
6/19/2020$60.00$0.000Call000
6/19/2020$55.00$0.000Call030
6/19/2020$50.00$0.125Call0261.1258 (-0.042395)0.0398
6/19/2020$49.00$0.050Call0230.944399 (-0.098751)0.02025
6/19/2020$48.00$0.000Call0740
6/19/2020$47.00$0.000Call0120
6/19/2020$46.00$0.100Call0100.947524 (-0.054366)0.037827
6/19/2020$45.00$0.000Call040
6/19/2020$44.00$0.000Call050
6/19/2020$43.00$0.100Call0230.829959 (-0.0742)0.041972
6/19/2020$42.00$0.000Call020
6/19/2020$41.00$0.000Call000
6/19/2020$40.00$0.000Call0220
6/19/2020$39.00$0.125Call0210.677787 (-0.065134)0.059833
6/19/2020$38.00$0.000Call000
6/19/2020$37.00$0.000Call020
6/19/2020$36.00$0.000Call040
6/19/2020$35.00$0.125Call060.471582 (-0.113778)0.082182
6/19/2020$34.00$0.175Call1100.443457 (-0.035368)0.113339
6/19/2020$33.00$0.300Call73150.446582 (+0.095996)0.177522
6/19/2020$32.00$0.575Call1,7121,002 (+2)0.48252 (+0.081934)0.279696
6/19/2020$31.00$0.975Call129540.521582 (+0.131934)0.390335
6/19/2020$30.00$1.175Call665400.455957 (+0.063915)0.484081
6/19/2020$29.00$1.650Call31210.447208 (+0.055802)0.608443
6/19/2020$28.00$2.275Call201,308 (+2)0.447736 (+0.034912)0.727937
6/19/2020$27.00$3.250Call255 (+4)0.560559 (+0.10086)0.780464
6/19/2020$26.00$4.200Call0550.655498 (+0.210643)0.822277
6/19/2020$25.00$5.050Call71400.679846 (+0.195976)0.871715
6/19/2020$24.00$6.600Call111.117940.821381
6/19/2020$23.00$7.300Call001.067690.866996
6/19/2020$22.00$8.500Call001.32351 (+0.663351)0.862092
6/19/2020$21.00$9.550Call001.49332 (+0.608746)0.870856
6/19/2020$20.00$10.350Call001.502690.896454
6/19/2020$19.00$11.500Call001.75594 (+0.784039)0.894915
6/19/2020$18.00$12.100Call331.56843 (+0.618411)0.933901
6/19/2020$17.00$13.350Call001.97327 (+1.54131)0.92017
6/19/2020$16.00$14.250Call002.04183 (+0.411485)0.93305
6/19/2020$15.00$15.050Call001.95764 (+0.120181)0.952891
6/19/2020$14.00$16.650Call002.8029 (+0.636971)0.925101
6/19/2020$13.00$17.600Call002.99123 (+1.2134)0.93303
6/19/2020$65.00$35.550Put00
6/19/2020$60.00$30.500Put00
6/19/2020$55.00$25.100Put00
6/19/2020$50.00$20.950Put0101.34929-0.919093
6/19/2020$49.00$19.400Put00
6/19/2020$48.00$18.900Put021.22637 (+0.116207)-0.924418
6/19/2020$47.00$17.300Put00
6/19/2020$46.00$16.100Put01
6/19/2020$45.00$15.250Put510
6/19/2020$44.00$14.950Put0201.10879-0.905449
6/19/2020$43.00$14.150Put011.18763-0.867751
6/19/2020$42.00$12.700Put0400.765625 (+0.068726)-0.96221
6/19/2020$41.00$11.900Put2190.926787-0.905581
6/19/2020$40.00$11.250Put0331.09749 (+0.467733)-0.837169
6/19/2020$39.00$9.850Put0330.786186 (+0.016459)-0.909003
6/19/2020$38.00$8.650Put0110.497656-0.976752
6/19/2020$37.00$7.650Put000.453906-0.975066
6/19/2020$36.00$6.950Put000.682227 (+0.105274)-0.863539
6/19/2020$35.00$5.750Put020.482058 (-0.104948)-0.916931
6/19/2020$34.00$4.500Put00
6/19/2020$33.00$3.700Put000.317816 (-0.032184)-0.921646
6/19/2020$32.00$2.925Put040.378068-0.799813
6/19/2020$31.00$2.325Put000.444238 (-0.014792)-0.662724
6/19/2020$30.00$1.750Put620.467996 (+0.10057)-0.545924
6/19/2020$29.00$1.225Put800.473022 (+0.0268)-0.432775
6/19/2020$28.00$0.875Put39 (+6)0.50439 (+0.065199)-0.329145
6/19/2020$27.00$0.575Put11490.512202 (+0.04723)-0.237509
6/19/2020$26.00$0.400Put7110.543452 (+0.051136)-0.170102
6/19/2020$25.00$0.300Put165260.597183 (+0.077066)-0.125759
6/19/2020$24.00$0.275Put46850.682074 (+0.125873)-0.103473
6/19/2020$23.00$0.125Put01490.647183 (+0.06259)-0.05597
6/19/2020$22.00$0.125Put0180.737423 (+0.097907)-0.049379
6/19/2020$21.00$0.125Put0710.830084 (+0.154631)-0.04409
6/19/2020$20.00$0.100Put14040.889926 (+0.167598)-0.034451
6/19/2020$19.00$0.000Put020
6/19/2020$18.00$0.000Put000
6/19/2020$17.00$0.000Put000
6/19/2020$16.00$0.000Put000
6/19/2020$15.00$0.050Put001.28865-0.012996
6/19/2020$14.00$0.000Put020
6/19/2020$13.00$0.000Put0100
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.