Fiserv, Inc. (FI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240712C00145000 | 2024-06-11 2:46PM EDT | 145.00 | 5.71 | 4.40 | 6.10 | 0.00 | - | 2 | 3 | 31.84% |
| FI240712C00148000 | 2024-07-05 11:04AM EDT | 148.00 | 2.52 | 2.15 | 3.40 | +0.79 | +45.66% | 2 | 18 | 24.68% |
| FI240712C00150000 | 2024-07-05 3:37PM EDT | 150.00 | 1.73 | 1.80 | 1.95 | +0.13 | +8.12% | 51 | 464 | 21.90% |
| FI240712C00152500 | 2024-07-05 3:16PM EDT | 152.50 | 0.65 | 0.65 | 0.85 | -0.02 | -2.99% | 64 | 23 | 21.41% |
| FI240712C00155000 | 2024-07-05 3:01PM EDT | 155.00 | 0.20 | 0.15 | 0.30 | -0.01 | -4.76% | 18 | 27 | 21.29% |
| FI240712C00157500 | 2024-06-24 2:20PM EDT | 157.50 | 0.41 | 0.00 | 1.00 | 0.00 | - | - | 2 | 43.38% |
| FI240712C00160000 | 2024-06-24 10:11AM EDT | 160.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 46.83% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240712P00120000 | 2024-07-01 12:59PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 73 | 125 | 76.95% |
| FI240712P00137000 | 2024-07-01 12:34PM EDT | 137.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 6 | 144 | 72.80% |
| FI240712P00140000 | 2024-06-13 3:04PM EDT | 140.00 | 0.65 | 0.05 | 2.25 | 0.00 | - | 11 | 25 | 62.31% |
| FI240712P00142000 | 2024-07-05 3:09PM EDT | 142.00 | 0.10 | 0.05 | 2.00 | -0.37 | -78.72% | 3 | 1 | 51.95% |
| FI240712P00144000 | 2024-06-28 12:35PM EDT | 144.00 | 0.75 | 0.10 | 0.25 | 0.00 | - | 1 | 9 | 27.20% |
| FI240712P00145000 | 2024-07-05 10:11AM EDT | 145.00 | 0.50 | 0.15 | 0.30 | -0.15 | -23.08% | 6 | 22 | 25.34% |
| FI240712P00146000 | 2024-07-05 1:37PM EDT | 146.00 | 0.42 | 0.25 | 0.40 | -0.88 | -67.69% | 1 | 25 | 24.27% |
| FI240712P00147000 | 2024-07-05 10:37AM EDT | 147.00 | 0.76 | 0.35 | 0.55 | -0.79 | -50.97% | 1 | 29 | 23.41% |
| FI240712P00148000 | 2024-07-05 10:25AM EDT | 148.00 | 1.24 | 0.10 | 0.75 | -0.46 | -27.06% | 3 | 36 | 22.56% |
| FI240712P00149000 | 2024-07-05 1:43PM EDT | 149.00 | 1.12 | 0.80 | 1.00 | -0.38 | -25.33% | 4 | 30 | 21.49% |
| FI240712P00150000 | 2024-07-05 3:16PM EDT | 150.00 | 1.36 | 1.15 | 1.35 | -0.42 | -23.60% | 38 | 191 | 20.70% |
| FI240712P00152500 | 2024-07-05 3:24PM EDT | 152.50 | 2.85 | 2.05 | 2.75 | -1.15 | -28.75% | 13 | 18 | 20.09% |
| FI240712P00155000 | 2024-07-02 2:01PM EDT | 155.00 | 6.55 | 4.40 | 6.50 | 0.00 | - | 2 | 2 | 49.22% |
© 2024 Yahoo. All rights reserved.