Fiserv, Inc. (FI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240510C00125000 | 2024-04-25 11:01AM EDT | 125.00 | 26.09 | 23.20 | 26.20 | 0.00 | - | 2 | 2 | 85.55% |
| FI240510C00135000 | 2024-04-23 12:26PM EDT | 135.00 | 20.21 | 13.80 | 15.00 | 0.00 | - | - | 1 | 63.18% |
| FI240510C00147000 | 2024-05-03 3:58PM EDT | 147.00 | 3.10 | 3.00 | 3.20 | -5.80 | -65.17% | 11 | 1 | 23.05% |
| FI240510C00149000 | 2024-05-01 3:38PM EDT | 149.00 | 1.20 | 1.70 | 1.90 | -1.05 | -46.67% | 2 | 14 | 21.70% |
| FI240510C00150000 | 2024-05-03 3:27PM EDT | 150.00 | 1.26 | 1.20 | 1.35 | -0.26 | -17.11% | 5 | 13 | 20.70% |
| FI240510C00152500 | 2024-05-03 3:20PM EDT | 152.50 | 0.50 | 0.40 | 0.55 | -0.13 | -20.63% | 23 | 28 | 20.56% |
| FI240510C00155000 | 2024-05-03 1:24PM EDT | 155.00 | 0.16 | 0.10 | 2.25 | -0.40 | -71.43% | 1 | 15 | 54.39% |
| FI240510C00157500 | 2024-05-01 11:32AM EDT | 157.50 | 0.25 | 0.00 | 2.15 | 0.00 | - | 10 | 31 | 62.48% |
| FI240510C00160000 | 2024-04-30 11:19AM EDT | 160.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 56 | 58.52% |
| FI240510C00162500 | 2024-04-26 12:29PM EDT | 162.50 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 52.59% |
| FI240510C00165000 | 2024-04-09 10:27AM EDT | 165.00 | 1.40 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 58.98% |
| FI240510C00167500 | 2024-04-03 10:01AM EDT | 167.50 | 2.50 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 74.51% |
| FI240510C00175000 | 2024-04-03 1:37PM EDT | 175.00 | 0.45 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 92.29% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240510P00130000 | 2024-04-22 10:36AM EDT | 130.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 87.55% |
| FI240510P00142000 | 2024-05-01 11:43AM EDT | 142.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 30 | 204 | 25.93% |
| FI240510P00144000 | 2024-04-18 10:46AM EDT | 144.00 | 2.45 | 0.20 | 0.30 | 0.00 | - | - | 1 | 22.80% |
| FI240510P00146000 | 2024-05-03 3:48PM EDT | 146.00 | 0.45 | 0.40 | 0.55 | -0.35 | -43.75% | 7 | 8 | 20.80% |
| FI240510P00147000 | 2024-05-03 3:09PM EDT | 147.00 | 0.65 | 0.60 | 0.75 | -0.10 | -13.33% | 43 | 40 | 19.85% |
| FI240510P00148000 | 2024-05-01 2:52PM EDT | 148.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 1 | 24 | 19.31% |
| FI240510P00149000 | 2024-05-03 2:26PM EDT | 149.00 | 1.31 | 1.30 | 1.45 | -0.59 | -31.05% | 10 | 15 | 18.90% |
| FI240510P00150000 | 2024-05-03 3:58PM EDT | 150.00 | 1.86 | 1.80 | 2.00 | -0.29 | -13.49% | 40 | 17 | 19.12% |
| FI240510P00152500 | 2024-04-30 9:45AM EDT | 152.50 | 1.55 | 3.40 | 3.70 | 0.00 | - | 2 | 26 | 18.41% |
| FI240510P00155000 | 2024-05-01 11:29AM EDT | 155.00 | 4.60 | 4.30 | 6.00 | 0.00 | - | 10 | 24 | 21.58% |
| FI240510P00157500 | 2024-05-01 11:43AM EDT | 157.50 | 6.24 | 7.90 | 8.90 | 0.00 | - | 32 | 210 | 37.62% |
© 2024 Yahoo. All rights reserved.