Fiserv, Inc. (FI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI241115C00090000 | 2024-03-14 10:44AM EDT | 90.00 | 64.03 | 62.30 | 66.10 | 0.00 | - | 1 | 1 | 83.22% |
| FI241115C00110000 | 2024-06-10 10:11AM EDT | 110.00 | 42.60 | 40.10 | 43.90 | 0.00 | - | 1 | 2 | 56.75% |
| FI241115C00125000 | 2024-06-26 11:51AM EDT | 125.00 | 27.90 | 27.50 | 29.40 | 0.00 | - | 2 | 5 | 42.11% |
| FI241115C00130000 | 2024-03-14 9:53AM EDT | 130.00 | 28.05 | 27.90 | 28.40 | 0.00 | - | 10 | 0 | 49.99% |
| FI241115C00135000 | 2024-06-26 2:09PM EDT | 135.00 | 19.70 | 18.00 | 20.80 | +0.10 | +0.51% | 5 | 9 | 35.64% |
| FI241115C00140000 | 2024-06-26 1:59PM EDT | 140.00 | 15.60 | 15.30 | 16.30 | 0.00 | - | 10 | 22 | 31.24% |
| FI241115C00145000 | 2024-06-26 2:49PM EDT | 145.00 | 12.60 | 11.90 | 12.30 | 0.00 | - | 18 | 20 | 27.81% |
| FI241115C00155000 | 2024-06-26 1:31PM EDT | 155.00 | 6.60 | 6.50 | 6.80 | 0.00 | - | 15 | 105 | 25.14% |
| FI241115C00160000 | 2024-06-13 3:25PM EDT | 160.00 | 4.43 | 4.50 | 4.80 | 0.00 | - | 204 | 135 | 24.18% |
| FI241115C00165000 | 2024-06-10 11:13AM EDT | 165.00 | 3.40 | 2.40 | 3.30 | 0.00 | - | 3 | 30 | 23.51% |
| FI241115C00170000 | 2024-06-26 9:46AM EDT | 170.00 | 2.30 | 1.90 | 2.30 | 0.00 | - | 1 | 119 | 23.36% |
| FI241115C00175000 | 2024-04-26 11:10AM EDT | 175.00 | 4.60 | 1.90 | 2.10 | 0.00 | - | 5 | 45 | 25.57% |
| FI241115C00180000 | 2024-06-25 9:54AM EDT | 180.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 1 | 46 | 22.56% |
| FI241115C00185000 | 2024-05-28 9:47AM EDT | 185.00 | 0.90 | 0.45 | 0.70 | 0.00 | - | 1 | 1 | 23.16% |
| FI241115C00190000 | 2024-05-31 3:50PM EDT | 190.00 | 0.54 | 0.15 | 1.75 | 0.00 | - | 1 | 20 | 31.75% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI241115P00100000 | 2024-01-17 1:34PM EDT | 100.00 | 1.20 | 0.00 | 2.80 | 0.00 | - | - | 1 | 57.10% |
| FI241115P00115000 | 2024-06-25 11:28AM EDT | 115.00 | 0.66 | 0.40 | 0.70 | 0.00 | - | 2 | 4 | 28.20% |
| FI241115P00130000 | 2024-06-20 12:56PM EDT | 130.00 | 1.85 | 1.65 | 1.95 | 0.00 | - | 4 | 8 | 23.72% |
| FI241115P00135000 | 2024-06-27 3:03PM EDT | 135.00 | 2.60 | 2.10 | 2.80 | -0.05 | -1.89% | 5 | 31 | 22.56% |
| FI241115P00140000 | 2024-06-27 3:06PM EDT | 140.00 | 3.70 | 3.50 | 3.80 | -0.20 | -5.13% | 4 | 220 | 20.90% |
| FI241115P00145000 | 2024-06-27 3:37PM EDT | 145.00 | 5.10 | 5.00 | 5.30 | -0.20 | -3.77% | 16 | 36 | 19.65% |
| FI241115P00150000 | 2024-06-27 3:30PM EDT | 150.00 | 7.00 | 7.00 | 7.30 | -0.30 | -4.11% | 8 | 50 | 18.44% |
| FI241115P00155000 | 2024-06-20 2:43PM EDT | 155.00 | 9.20 | 9.30 | 9.90 | 0.00 | - | 20 | 24 | 17.31% |
| FI241115P00160000 | 2024-06-27 12:09PM EDT | 160.00 | 12.90 | 11.00 | 13.90 | -0.10 | -0.77% | 3 | 24 | 18.70% |
| FI241115P00165000 | 2024-05-01 3:20PM EDT | 165.00 | 16.30 | 14.80 | 17.70 | 0.00 | - | 6 | 52 | 18.18% |
| FI241115P00170000 | 2024-02-28 11:34AM EDT | 170.00 | 19.80 | 12.20 | 15.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.