Fiserv, Inc. (FI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240621C00085000 | 2024-02-12 11:16AM EDT | 85.00 | 59.86 | 65.60 | 69.30 | 0.00 | - | 5 | 0 | 134.47% |
| FI240621C00090000 | 2024-01-19 4:30PM EDT | 90.00 | 51.25 | 57.70 | 61.60 | 0.00 | - | 2 | 7 | 0.00% |
| FI240621C00095000 | 2023-09-05 2:31PM EDT | 95.00 | 33.00 | 24.00 | 24.60 | 0.00 | - | 5 | 9 | 0.00% |
| FI240621C00100000 | 2023-12-11 12:52PM EDT | 100.00 | 37.50 | 37.80 | 41.60 | 0.00 | - | 1 | 36 | 0.00% |
| FI240621C00105000 | 2024-04-18 2:46PM EDT | 105.00 | 42.70 | 47.80 | 49.60 | 0.00 | - | 1 | 191 | 83.15% |
| FI240621C00110000 | 2024-03-14 10:14AM EDT | 110.00 | 42.24 | 41.00 | 43.90 | 0.00 | - | 1 | 58 | 78.13% |
| FI240621C00115000 | 2024-04-29 10:01AM EDT | 115.00 | 42.13 | 37.40 | 40.30 | 0.00 | - | 2 | 52 | 68.90% |
| FI240621C00120000 | 2024-05-10 3:24PM EDT | 120.00 | 35.37 | 33.00 | 35.70 | 0.00 | - | 2 | 240 | 67.29% |
| FI240621C00125000 | 2024-04-29 9:45AM EDT | 125.00 | 31.54 | 27.90 | 30.60 | 0.00 | - | 1 | 430 | 57.62% |
| FI240621C00130000 | 2024-05-17 1:24PM EDT | 130.00 | 23.65 | 23.20 | 25.00 | -2.38 | -9.14% | 8 | 401 | 56.52% |
| FI240621C00135000 | 2024-05-15 1:30PM EDT | 135.00 | 21.28 | 18.30 | 21.00 | 0.00 | - | 1 | 216 | 55.36% |
| FI240621C00140000 | 2024-05-15 2:17PM EDT | 140.00 | 16.35 | 12.20 | 16.00 | 0.00 | - | 1 | 301 | 45.57% |
| FI240621C00145000 | 2024-05-17 12:24PM EDT | 145.00 | 9.35 | 9.00 | 9.60 | -1.65 | -15.00% | 2 | 340 | 26.44% |
| FI240621C00150000 | 2024-05-17 3:39PM EDT | 150.00 | 4.80 | 4.90 | 5.20 | -2.30 | -32.39% | 9 | 384 | 20.01% |
| FI240621C00155000 | 2024-05-17 11:59AM EDT | 155.00 | 2.30 | 2.05 | 2.20 | -0.45 | -16.36% | 145 | 1,342 | 17.16% |
| FI240621C00160000 | 2024-05-17 2:16PM EDT | 160.00 | 0.63 | 0.60 | 0.75 | -0.32 | -33.68% | 35 | 631 | 16.47% |
| FI240621C00165000 | 2024-05-16 11:15AM EDT | 165.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 2 | 289 | 17.07% |
| FI240621C00170000 | 2024-05-03 1:36PM EDT | 170.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 144 | 27.56% |
| FI240621C00175000 | 2024-04-29 11:35AM EDT | 175.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 29 | 38 | 25.39% |
| FI240621C00180000 | 2024-04-04 1:40PM EDT | 180.00 | 0.58 | 0.00 | 2.15 | 0.00 | - | 10 | 12 | 52.91% |
| FI240621C00185000 | 2024-04-04 3:49PM EDT | 185.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 8 | 6 | 58.40% |
| FI240621C00190000 | 2024-04-01 9:30AM EDT | 190.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240621P00065000 | 2023-10-27 9:30AM EDT | 65.00 | 0.59 | 0.00 | 0.20 | 0.00 | - | 6 | 0 | 117.19% |
| FI240621P00070000 | 2023-10-13 10:52AM EDT | 70.00 | 0.46 | 0.10 | 0.40 | 0.00 | - | 2 | 2 | 122.07% |
| FI240621P00075000 | 2023-11-06 11:38AM EDT | 75.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 101.76% |
| FI240621P00080000 | 2024-02-09 4:38PM EDT | 80.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 100 | 206 | 115.33% |
| FI240621P00085000 | 2023-10-03 1:49PM EDT | 85.00 | 1.60 | 0.70 | 0.80 | 0.00 | - | 4 | 748 | 114.16% |
| FI240621P00090000 | 2024-01-23 2:43PM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 91.89% |
| FI240621P00095000 | 2024-03-27 3:18PM EDT | 95.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 9 | 422 | 75.59% |
| FI240621P00100000 | 2024-02-16 2:30PM EDT | 100.00 | 0.22 | 0.00 | 1.30 | 0.00 | - | 5 | 134 | 84.08% |
| FI240621P00105000 | 2023-10-17 10:39AM EDT | 105.00 | 3.70 | 1.45 | 1.90 | 0.00 | - | 1 | 484 | 94.80% |
| FI240621P00110000 | 2024-04-25 11:39AM EDT | 110.00 | 0.14 | 0.00 | 0.90 | 0.00 | - | 33 | 404 | 63.09% |
| FI240621P00115000 | 2024-05-14 12:52PM EDT | 115.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 160 | 267 | 53.22% |
| FI240621P00120000 | 2024-04-11 10:33AM EDT | 120.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 3 | 237 | 40.04% |
| FI240621P00125000 | 2024-04-22 10:22AM EDT | 125.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 3 | 277 | 45.65% |
| FI240621P00130000 | 2024-04-15 10:20AM EDT | 130.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 3 | 453 | 39.99% |
| FI240621P00135000 | 2024-05-17 1:21PM EDT | 135.00 | 0.44 | 0.20 | 0.45 | -0.21 | -32.31% | 9 | 391 | 28.64% |
| FI240621P00140000 | 2024-05-13 9:53AM EDT | 140.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 1 | 4,630 | 22.61% |
| FI240621P00145000 | 2024-05-17 1:21PM EDT | 145.00 | 0.79 | 0.65 | 0.80 | +0.19 | +31.67% | 509 | 1,483 | 18.36% |
| FI240621P00150000 | 2024-05-17 1:46PM EDT | 150.00 | 1.75 | 1.60 | 1.70 | +0.40 | +29.63% | 5 | 626 | 15.48% |
| FI240621P00155000 | 2024-05-17 12:16PM EDT | 155.00 | 3.60 | 3.60 | 3.90 | +0.30 | +9.09% | 83 | 297 | 13.87% |
| FI240621P00160000 | 2024-05-09 1:04PM EDT | 160.00 | 7.00 | 7.10 | 7.80 | 0.00 | - | 1 | 212 | 14.43% |
| FI240621P00165000 | 2024-04-02 10:43AM EDT | 165.00 | 9.10 | 16.00 | 16.40 | 0.00 | - | 2 | 38 | 46.31% |
© 2024 Yahoo. All rights reserved.