Fiserv, Inc. (FI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI250117C00060000 | 2023-10-27 12:57PM EDT | 60.00 | 57.40 | 67.50 | 70.30 | 0.00 | - | 1 | 0 | 0.00% |
| FI250117C00070000 | 2023-05-30 11:22AM EDT | 70.00 | 49.46 | 59.50 | 61.80 | 0.00 | - | - | 2 | 0.00% |
| FI250117C00080000 | 2024-04-04 12:39PM EDT | 80.00 | 81.90 | 70.70 | 74.50 | 0.00 | - | 1 | 1 | 71.99% |
| FI250117C00085000 | 2023-04-11 12:52PM EDT | 85.00 | 40.30 | - | - | 0.00 | - | - | - | 0.00% |
| FI250117C00090000 | 2024-06-21 11:54AM EDT | 90.00 | 62.70 | 60.20 | 64.10 | 0.00 | - | 2 | 4 | 58.46% |
| FI250117C00095000 | 2024-04-26 12:47PM EDT | 95.00 | 65.56 | 57.00 | 60.90 | 0.00 | - | 1 | 2 | 62.48% |
| FI250117C00100000 | 2024-04-29 9:55AM EDT | 100.00 | 60.45 | 49.90 | 52.50 | 0.00 | - | 2 | 19 | 50.59% |
| FI250117C00105000 | 2024-03-12 10:54AM EDT | 105.00 | 51.80 | 52.30 | 52.90 | 0.00 | - | 1 | 368 | 65.99% |
| FI250117C00110000 | 2024-06-26 11:50AM EDT | 110.00 | 43.00 | 42.60 | 45.20 | 0.00 | - | 2 | 40 | 52.03% |
| FI250117C00115000 | 2024-06-26 10:17AM EDT | 115.00 | 38.30 | 38.00 | 40.00 | 0.00 | - | 4 | 156 | 46.37% |
| FI250117C00120000 | 2024-06-26 10:17AM EDT | 120.00 | 33.80 | 33.50 | 34.30 | 0.00 | - | 12 | 178 | 39.27% |
| FI250117C00125000 | 2024-06-25 3:06PM EDT | 125.00 | 29.70 | 29.10 | 31.30 | 0.00 | - | 1 | 377 | 40.74% |
| FI250117C00130000 | 2024-06-26 2:09PM EDT | 130.00 | 25.60 | 24.80 | 26.80 | 0.00 | - | 16 | 402 | 37.21% |
| FI250117C00135000 | 2024-06-26 11:50AM EDT | 135.00 | 21.30 | 21.20 | 21.60 | 0.00 | - | 230 | 824 | 31.72% |
| FI250117C00140000 | 2024-06-26 11:50AM EDT | 140.00 | 17.60 | 16.00 | 17.80 | 0.00 | - | 11 | 434 | 29.63% |
| FI250117C00145000 | 2024-06-26 2:49PM EDT | 145.00 | 14.80 | 14.00 | 14.40 | 0.00 | - | 25 | 1,444 | 27.98% |
| FI250117C00150000 | 2024-06-26 2:23PM EDT | 150.00 | 11.60 | 10.80 | 11.40 | 0.00 | - | 1 | 462 | 26.62% |
| FI250117C00155000 | 2024-06-24 11:58AM EDT | 155.00 | 10.05 | 7.10 | 8.80 | 0.00 | - | 5 | 565 | 25.43% |
| FI250117C00160000 | 2024-06-26 10:32AM EDT | 160.00 | 6.30 | 6.30 | 6.60 | 0.00 | - | 4 | 713 | 24.39% |
| FI250117C00165000 | 2024-06-17 3:12PM EDT | 165.00 | 5.20 | 3.30 | 6.20 | 0.00 | - | 2 | 297 | 26.95% |
| FI250117C00170000 | 2024-06-26 11:24AM EDT | 170.00 | 3.40 | 3.20 | 3.50 | 0.00 | - | 14 | 302 | 23.00% |
| FI250117C00175000 | 2024-06-25 2:49PM EDT | 175.00 | 2.30 | 2.25 | 3.90 | 0.00 | - | 3 | 79 | 26.86% |
| FI250117C00180000 | 2024-06-18 2:16PM EDT | 180.00 | 1.95 | 1.55 | 2.75 | 0.00 | - | 6 | 327 | 25.82% |
| FI250117C00185000 | 2024-06-18 1:11PM EDT | 185.00 | 1.33 | 1.05 | 1.20 | 0.00 | - | 1 | 103 | 21.96% |
| FI250117C00190000 | 2024-04-23 12:56PM EDT | 190.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| FI250117C00195000 | 2024-06-12 2:05PM EDT | 195.00 | 0.75 | 0.45 | 0.65 | 0.00 | - | 1 | 7 | 22.35% |
| FI250117C00200000 | 2024-03-04 3:28PM EDT | 200.00 | 1.35 | 2.00 | 2.25 | 0.00 | - | 1 | 102 | 32.30% |
| FI250117C00210000 | 2024-04-11 9:47AM EDT | 210.00 | 0.85 | 0.45 | 0.65 | 0.00 | - | 2 | 26 | 26.95% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI250117P00050000 | 2023-11-03 12:21PM EDT | 50.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 10 | 12 | 71.88% |
| FI250117P00055000 | 2024-02-07 10:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| FI250117P00065000 | 2022-12-19 12:34PM EDT | 65.00 | 3.00 | - | - | 0.00 | - | - | - | 0.00% |
| FI250117P00070000 | 2023-11-21 10:30AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| FI250117P00075000 | 2023-11-30 10:41AM EDT | 75.00 | 0.60 | 0.20 | 1.05 | 0.00 | - | 10 | 17 | 51.95% |
| FI250117P00080000 | 2024-04-05 1:19PM EDT | 80.00 | 0.50 | 0.10 | 1.60 | 0.00 | - | 1 | 12 | 50.59% |
| FI250117P00085000 | 2024-05-13 12:51PM EDT | 85.00 | 0.25 | 0.10 | 2.35 | 0.00 | - | 2,050 | 1,385 | 50.15% |
| FI250117P00090000 | 2024-05-20 10:58AM EDT | 90.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | 385 | 506 | 43.31% |
| FI250117P00095000 | 2024-05-20 10:58AM EDT | 95.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 385 | 666 | 37.43% |
| FI250117P00100000 | 2024-05-20 10:58AM EDT | 100.00 | 0.55 | 0.20 | 0.85 | 0.00 | - | 385 | 517 | 34.77% |
| FI250117P00105000 | 2024-05-28 10:34AM EDT | 105.00 | 0.70 | 0.40 | 0.90 | 0.00 | - | 60 | 841 | 31.65% |
| FI250117P00110000 | 2024-06-10 10:42AM EDT | 110.00 | 0.90 | 0.65 | 0.85 | 0.00 | - | 1 | 599 | 27.83% |
| FI250117P00115000 | 2024-06-10 10:44AM EDT | 115.00 | 1.20 | 0.95 | 2.05 | 0.00 | - | 1 | 230 | 31.28% |
| FI250117P00120000 | 2024-06-21 12:04PM EDT | 120.00 | 1.35 | 0.60 | 1.45 | 0.00 | - | 3 | 336 | 24.68% |
| FI250117P00125000 | 2024-06-12 2:46PM EDT | 125.00 | 2.05 | 0.80 | 1.90 | 0.00 | - | 2 | 989 | 23.16% |
| FI250117P00130000 | 2024-06-18 1:32PM EDT | 130.00 | 2.55 | 2.40 | 2.55 | 0.00 | - | 3 | 137 | 21.86% |
| FI250117P00135000 | 2024-06-27 9:57AM EDT | 135.00 | 3.34 | 2.30 | 3.50 | -0.16 | -4.57% | 2 | 525 | 20.83% |
| FI250117P00140000 | 2024-06-26 10:30AM EDT | 140.00 | 4.70 | 4.40 | 4.70 | 0.00 | - | 7 | 250 | 19.70% |
| FI250117P00145000 | 2024-06-14 1:47PM EDT | 145.00 | 6.70 | 5.20 | 6.30 | 0.00 | - | 2 | 283 | 18.67% |
| FI250117P00150000 | 2024-06-26 10:56AM EDT | 150.00 | 8.20 | 7.40 | 9.70 | 0.00 | - | 3 | 392 | 20.73% |
| FI250117P00155000 | 2024-06-27 11:43AM EDT | 155.00 | 10.50 | 8.50 | 10.80 | -0.30 | -2.78% | 2 | 102 | 16.50% |
| FI250117P00160000 | 2024-06-14 11:24AM EDT | 160.00 | 14.80 | 12.60 | 15.10 | 0.00 | - | 3 | 11 | 18.60% |
| FI250117P00165000 | 2024-06-07 12:31PM EDT | 165.00 | 15.80 | 16.30 | 19.30 | 0.00 | - | 1 | 1 | 19.78% |
| FI250117P00175000 | 2024-04-16 3:56PM EDT | 175.00 | 29.00 | 22.00 | 24.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.