Fiserv, Inc. (FI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503C00127000 | 2024-04-25 11:30AM EDT | 127.00 | 24.27 | 25.30 | 26.10 | 0.00 | - | - | 10 | 108.20% |
| FI240503C00130000 | 2024-04-26 11:11AM EDT | 130.00 | 26.40 | 22.60 | 23.20 | 0.00 | - | 1 | 2 | 81.84% |
| FI240503C00140000 | 2024-04-26 9:52AM EDT | 140.00 | 15.19 | 12.10 | 14.00 | 0.00 | - | 2 | 2 | 57.52% |
| FI240503C00145000 | 2024-04-26 10:20AM EDT | 145.00 | 11.10 | 7.80 | 8.10 | 0.00 | - | 1 | 2 | 40.72% |
| FI240503C00147000 | 2024-04-22 9:32AM EDT | 147.00 | 4.60 | 5.90 | 6.30 | 0.00 | - | 1 | 0 | 38.28% |
| FI240503C00148000 | 2024-04-19 2:24PM EDT | 148.00 | 4.00 | 4.90 | 5.20 | 0.00 | - | 6 | 6 | 31.35% |
| FI240503C00149000 | 2024-04-23 11:05AM EDT | 149.00 | 7.30 | 4.10 | 4.40 | 0.00 | - | 4 | 4 | 31.37% |
| FI240503C00150000 | 2024-04-26 3:51PM EDT | 150.00 | 6.30 | 3.30 | 4.10 | 0.00 | - | 5 | 15 | 39.21% |
| FI240503C00152500 | 2024-04-30 10:40AM EDT | 152.50 | 1.80 | 1.55 | 1.75 | -0.83 | -31.56% | 1 | 48 | 25.37% |
| FI240503C00155000 | 2024-04-30 11:22AM EDT | 155.00 | 0.60 | 0.55 | 0.65 | -0.67 | -52.76% | 95 | 683 | 23.54% |
| FI240503C00157500 | 2024-04-29 3:56PM EDT | 157.50 | 0.43 | 0.10 | 0.20 | 0.00 | - | 28 | 67 | 23.63% |
| FI240503C00160000 | 2024-04-29 3:03PM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 14 | 83 | 29.88% |
| FI240503C00162500 | 2024-04-29 3:19PM EDT | 162.50 | 0.03 | 0.00 | 0.60 | 0.00 | - | 1 | 76 | 53.47% |
| FI240503C00165000 | 2024-04-26 9:32AM EDT | 165.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 3 | 45 | 50.68% |
| FI240503C00167500 | 2024-04-18 3:30PM EDT | 167.50 | 0.33 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 56.84% |
| FI240503C00172500 | 2024-03-27 3:45PM EDT | 172.50 | 0.65 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 67.58% |
| FI240503C00230000 | 2024-04-26 10:45AM EDT | 230.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 160.16% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503P00135000 | 2024-04-17 10:51AM EDT | 135.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | 64 | 125 | 74.80% |
| FI240503P00139000 | 2024-04-29 3:04PM EDT | 139.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 62.79% |
| FI240503P00140000 | 2024-04-22 2:27PM EDT | 140.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 60.21% |
| FI240503P00141000 | 2024-04-25 10:41AM EDT | 141.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 3 | 57.42% |
| FI240503P00142000 | 2024-04-22 2:40PM EDT | 142.00 | 1.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 53.61% |
| FI240503P00143000 | 2024-04-23 3:13PM EDT | 143.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 61.38% |
| FI240503P00144000 | 2024-04-23 3:13PM EDT | 144.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 56.93% |
| FI240503P00145000 | 2024-04-25 10:55AM EDT | 145.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 33.11% |
| FI240503P00146000 | 2024-04-23 1:51PM EDT | 146.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 114 | 155 | 29.69% |
| FI240503P00147000 | 2024-04-24 3:58PM EDT | 147.00 | 0.37 | 0.00 | 0.20 | 0.00 | - | 1 | 303 | 28.17% |
| FI240503P00148000 | 2024-04-25 10:18AM EDT | 148.00 | 0.90 | 0.15 | 0.25 | 0.00 | - | 33 | 41 | 26.07% |
| FI240503P00149000 | 2024-04-29 10:41AM EDT | 149.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | 20 | 70 | 25.98% |
| FI240503P00150000 | 2024-04-29 11:47AM EDT | 150.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | 1 | 136 | 24.61% |
| FI240503P00152500 | 2024-04-30 11:28AM EDT | 152.50 | 1.25 | 1.20 | 1.35 | +0.35 | +38.89% | 10 | 408 | 23.17% |
| FI240503P00155000 | 2024-04-30 10:03AM EDT | 155.00 | 2.55 | 2.60 | 2.80 | +0.53 | +26.24% | 1 | 131 | 21.88% |
| FI240503P00157500 | 2024-04-29 3:10PM EDT | 157.50 | 4.00 | 4.60 | 4.90 | 0.00 | - | 3 | 98 | 22.27% |
| FI240503P00160000 | 2024-04-08 11:38AM EDT | 160.00 | 5.00 | 7.00 | 7.30 | 0.00 | - | 8 | 0 | 24.81% |
© 2024 Yahoo. All rights reserved.