Fiserv, Inc. (FI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240705C00140000 | 2024-06-28 11:32AM EDT | 140.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FI240705C00144000 | 2024-06-28 3:59PM EDT | 144.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FI240705C00147000 | 2024-06-20 9:56AM EDT | 147.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| FI240705C00148000 | 2024-06-21 1:37PM EDT | 148.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| FI240705C00149000 | 2024-07-01 11:21AM EDT | 149.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| FI240705C00150000 | 2024-07-01 3:14PM EDT | 150.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 6.25% |
| FI240705C00152500 | 2024-07-01 3:14PM EDT | 152.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 6.25% |
| FI240705C00155000 | 2024-07-01 9:44AM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 12.50% |
| FI240705C00157500 | 2024-06-21 11:42AM EDT | 157.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240705P00120000 | 2024-06-27 3:31PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| FI240705P00125000 | 2024-06-28 2:46PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 484 | 413 | 25.00% |
| FI240705P00129000 | 2024-07-01 3:54PM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 25.00% |
| FI240705P00130000 | 2024-06-28 2:39PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
| FI240705P00138000 | 2024-06-17 1:53PM EDT | 138.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| FI240705P00140000 | 2024-06-27 1:47PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| FI240705P00141000 | 2024-06-28 3:22PM EDT | 141.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 113 | 113 | 12.50% |
| FI240705P00144000 | 2024-06-24 3:46PM EDT | 144.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| FI240705P00145000 | 2024-06-28 11:00AM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 3.13% |
| FI240705P00146000 | 2024-07-01 10:40AM EDT | 146.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 1.56% |
| FI240705P00147000 | 2024-06-28 12:58PM EDT | 147.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.39% |
| FI240705P00148000 | 2024-07-01 10:17AM EDT | 148.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| FI240705P00149000 | 2024-07-01 3:19PM EDT | 149.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 62 | 120 | 0.00% |
| FI240705P00150000 | 2024-06-28 3:57PM EDT | 150.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 28 | 39 | 0.00% |
| FI240705P00152500 | 2024-06-28 1:46PM EDT | 152.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 0.00% |
| FI240705P00155000 | 2024-06-28 2:00PM EDT | 155.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.