Fiserv, Inc. (FI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240628C00144000 | 2024-06-24 1:36PM EDT | 144.00 | 7.20 | 3.40 | 6.90 | 0.00 | - | 7 | 3 | 125.39% |
| FI240628C00146000 | 2024-06-14 11:30AM EDT | 146.00 | 3.40 | 3.00 | 4.40 | 0.00 | - | - | 1 | 56.64% |
| FI240628C00147000 | 2024-06-17 11:11AM EDT | 147.00 | 3.20 | 2.10 | 3.60 | 0.00 | - | 6 | 9 | 51.76% |
| FI240628C00148000 | 2024-06-27 10:25AM EDT | 148.00 | 1.65 | 1.25 | 2.05 | -0.55 | -25.00% | 6 | 18 | 46.63% |
| FI240628C00149000 | 2024-06-26 9:58AM EDT | 149.00 | 0.92 | 0.65 | 0.85 | 0.00 | - | 2 | 9 | 25.98% |
| FI240628C00150000 | 2024-06-27 3:54PM EDT | 150.00 | 0.34 | 0.25 | 0.40 | -0.52 | -60.47% | 7 | 72 | 24.81% |
| FI240628C00152500 | 2024-06-27 1:25PM EDT | 152.50 | 0.07 | 0.00 | 0.30 | -0.04 | -36.36% | 13 | 66 | 44.14% |
| FI240628C00155000 | 2024-06-27 3:49PM EDT | 155.00 | 0.05 | 0.00 | 0.30 | +0.04 | +400.00% | 9 | 38 | 52.73% |
| FI240628C00157500 | 2024-06-18 2:48PM EDT | 157.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 86.33% |
| FI240628C00160000 | 2024-06-03 3:25PM EDT | 160.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 103.32% |
| FI240628C00165000 | 2024-05-24 10:46AM EDT | 165.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 134.96% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240628P00115000 | 2024-06-11 9:37AM EDT | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 9 | 371.68% |
| FI240628P00120000 | 2024-06-18 1:19PM EDT | 120.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 22 | 274.61% |
| FI240628P00125000 | 2024-06-18 11:45AM EDT | 125.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 21 | 232.81% |
| FI240628P00135000 | 2024-06-25 10:25AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 294 | 516 | 83.59% |
| FI240628P00140000 | 2024-06-10 12:55PM EDT | 140.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 11 | 35 | 62.50% |
| FI240628P00142000 | 2024-06-21 2:28PM EDT | 142.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| FI240628P00145000 | 2024-06-26 10:59AM EDT | 145.00 | 0.13 | 0.00 | 2.25 | 0.00 | - | 11 | 41 | 87.50% |
| FI240628P00146000 | 2024-06-27 1:27PM EDT | 146.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 2 | 19 | 33.59% |
| FI240628P00147000 | 2024-06-25 12:02PM EDT | 147.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 26 | 52 | 28.22% |
| FI240628P00148000 | 2024-06-27 3:54PM EDT | 148.00 | 0.26 | 0.20 | 0.40 | -0.34 | -56.67% | 6 | 53 | 26.76% |
| FI240628P00149000 | 2024-06-26 12:38PM EDT | 149.00 | 1.10 | 0.50 | 0.70 | 0.00 | - | 2 | 78 | 23.73% |
| FI240628P00150000 | 2024-06-27 3:39PM EDT | 150.00 | 1.16 | 0.65 | 1.35 | -0.50 | -30.12% | 8 | 56 | 25.88% |
| FI240628P00152500 | 2024-06-27 3:57PM EDT | 152.50 | 3.60 | 2.85 | 3.70 | -0.08 | -2.17% | 31 | 52 | 43.07% |
| FI240628P00155000 | 2024-06-26 10:58AM EDT | 155.00 | 6.60 | 4.50 | 6.50 | 0.00 | - | 4 | 2 | 78.81% |
© 2024 Yahoo. All rights reserved.