Fiserv, Inc. (FI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI241018C00110000 | 2024-02-05 11:11AM EDT | 110.00 | 39.70 | 45.00 | 45.90 | 0.00 | - | 1 | 2 | 71.12% |
| FI241018C00120000 | 2024-06-26 11:51AM EDT | 120.00 | 31.60 | 31.30 | 33.40 | 0.00 | - | 2 | 3 | 48.66% |
| FI241018C00125000 | 2024-06-26 10:42AM EDT | 125.00 | 26.50 | 26.50 | 27.30 | 0.00 | - | 1 | 15 | 37.79% |
| FI241018C00130000 | 2024-06-27 11:35AM EDT | 130.00 | 22.60 | 22.00 | 24.10 | +0.20 | +0.89% | 1 | 27 | 39.75% |
| FI241018C00135000 | 2024-04-11 12:42PM EDT | 135.00 | 24.70 | 24.00 | 24.40 | 0.00 | - | 1 | 1 | 51.58% |
| FI241018C00140000 | 2024-05-15 1:30PM EDT | 140.00 | 20.53 | 14.30 | 15.40 | 0.00 | - | 1 | 30 | 31.91% |
| FI241018C00145000 | 2024-05-24 2:30PM EDT | 145.00 | 12.55 | 9.20 | 11.70 | 0.00 | - | 2 | 35 | 29.20% |
| FI241018C00150000 | 2024-06-10 11:13AM EDT | 150.00 | 7.70 | 7.30 | 7.70 | 0.00 | - | 7 | 38 | 24.57% |
| FI241018C00155000 | 2024-06-26 3:59PM EDT | 155.00 | 5.50 | 4.90 | 5.20 | 0.00 | - | 1 | 149 | 23.14% |
| FI241018C00160000 | 2024-06-24 10:07AM EDT | 160.00 | 4.10 | 3.10 | 3.40 | 0.00 | - | 5 | 101 | 22.33% |
| FI241018C00165000 | 2024-06-26 11:02AM EDT | 165.00 | 1.80 | 1.75 | 2.10 | 0.00 | - | 6 | 147 | 21.63% |
| FI241018C00170000 | 2024-06-27 2:06PM EDT | 170.00 | 1.09 | 1.05 | 1.25 | -0.56 | -33.94% | 7 | 149 | 21.18% |
| FI241018C00175000 | 2024-05-31 10:12AM EDT | 175.00 | 0.85 | 0.15 | 1.00 | 0.00 | - | 1 | 15 | 22.75% |
| FI241018C00180000 | 2024-06-17 11:14AM EDT | 180.00 | 0.35 | 0.25 | 0.65 | 0.00 | - | 1 | 12 | 22.97% |
| FI241018C00185000 | 2024-06-06 9:30AM EDT | 185.00 | 0.40 | 0.10 | 0.95 | 0.00 | - | 5 | 12 | 27.81% |
| FI241018C00190000 | 2024-04-05 3:53PM EDT | 190.00 | 1.70 | 0.15 | 2.50 | 0.00 | - | 1 | 1 | 39.44% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI241018P00105000 | 2024-01-17 1:33PM EDT | 105.00 | 1.30 | 0.00 | 1.60 | 0.00 | - | - | 2 | 49.07% |
| FI241018P00110000 | 2024-01-25 12:05PM EDT | 110.00 | 1.30 | 0.70 | 0.90 | 0.00 | - | 7 | 7 | 37.92% |
| FI241018P00120000 | 2024-02-01 4:03PM EDT | 120.00 | 2.17 | 1.25 | 1.65 | 0.00 | - | 2 | 10 | 34.49% |
| FI241018P00130000 | 2024-05-30 12:12PM EDT | 130.00 | 1.55 | 0.35 | 1.30 | 0.00 | - | 1 | 25 | 23.04% |
| FI241018P00135000 | 2024-06-14 12:15PM EDT | 135.00 | 2.20 | 1.40 | 1.95 | 0.00 | - | 1 | 36 | 21.57% |
| FI241018P00140000 | 2024-06-25 11:32AM EDT | 140.00 | 2.70 | 1.70 | 3.00 | 0.00 | - | 1 | 127 | 20.48% |
| FI241018P00145000 | 2024-06-25 1:19PM EDT | 145.00 | 4.20 | 3.70 | 4.30 | 0.00 | - | 38 | 175 | 18.78% |
| FI241018P00150000 | 2024-06-25 11:52AM EDT | 150.00 | 5.90 | 5.80 | 6.40 | 0.00 | - | 4 | 34 | 17.88% |
| FI241018P00155000 | 2024-06-26 3:59PM EDT | 155.00 | 8.30 | 7.30 | 9.00 | 0.00 | - | 1 | 60 | 16.44% |
| FI241018P00160000 | 2024-06-05 2:53PM EDT | 160.00 | 11.70 | 10.90 | 12.60 | 0.00 | - | 1 | 3 | 16.06% |
| FI241018P00165000 | 2024-04-08 11:36AM EDT | 165.00 | 11.70 | 13.70 | 14.20 | 0.00 | - | 1 | 1 | 0.00% |
| FI241018P00170000 | 2024-04-12 10:37AM EDT | 170.00 | 18.70 | 15.00 | 16.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.