Fiserv, Inc. (FI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240719C00115000 | 2024-06-07 2:40PM EDT | 115.00 | 37.20 | 33.90 | 36.60 | 0.00 | - | 1 | 1 | 81.01% |
| FI240719C00125000 | 2024-06-25 12:40PM EDT | 125.00 | 24.87 | 22.80 | 26.80 | 0.00 | - | 1 | 18 | 53.00% |
| FI240719C00130000 | 2024-05-23 10:42AM EDT | 130.00 | 23.05 | 18.30 | 20.80 | 0.00 | - | - | 1 | 57.37% |
| FI240719C00140000 | 2024-06-27 2:34PM EDT | 140.00 | 9.60 | 9.30 | 11.50 | -0.35 | -3.52% | 12 | 32 | 41.55% |
| FI240719C00145000 | 2024-06-27 3:21PM EDT | 145.00 | 5.80 | 4.50 | 7.20 | -0.65 | -10.08% | 5 | 75 | 33.97% |
| FI240719C00150000 | 2024-06-27 11:16AM EDT | 150.00 | 2.45 | 2.40 | 2.60 | +0.10 | +4.26% | 5 | 233 | 20.74% |
| FI240719C00155000 | 2024-06-27 3:59PM EDT | 155.00 | 0.80 | 0.75 | 0.85 | +0.13 | +19.40% | 12 | 413 | 19.46% |
| FI240719C00160000 | 2024-06-27 2:02PM EDT | 160.00 | 0.18 | 0.10 | 0.25 | +0.03 | +20.00% | 5 | 468 | 19.92% |
| FI240719C00165000 | 2024-06-13 3:14PM EDT | 165.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 23.73% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240719P00095000 | 2024-06-14 12:41PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| FI240719P00100000 | 2024-06-20 12:04PM EDT | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 15 | 80.96% |
| FI240719P00105000 | 2024-06-25 12:08PM EDT | 105.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 7 | 72.27% |
| FI240719P00115000 | 2024-06-21 3:08PM EDT | 115.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 160 | 160 | 53.22% |
| FI240719P00125000 | 2024-06-10 3:55PM EDT | 125.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 2 | 59.84% |
| FI240719P00135000 | 2024-06-24 2:09PM EDT | 135.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 1 | 10 | 30.37% |
| FI240719P00140000 | 2024-06-26 11:18AM EDT | 140.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 10 | 41 | 22.39% |
| FI240719P00145000 | 2024-06-25 12:02PM EDT | 145.00 | 1.05 | 0.25 | 1.20 | 0.00 | - | 8 | 237 | 19.29% |
| FI240719P00150000 | 2024-06-25 11:05AM EDT | 150.00 | 2.60 | 2.80 | 3.10 | 0.00 | - | 3 | 214 | 17.85% |
| FI240719P00155000 | 2024-06-17 3:26PM EDT | 155.00 | 5.90 | 5.80 | 6.60 | 0.00 | - | 1 | 25 | 17.82% |
© 2024 Yahoo. All rights reserved.