Fiserv, Inc. (FI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240607C00150000 | 2024-05-31 3:48PM EDT | 2024-06-07 | 0.95 | 1.40 | 1.60 | -0.04 | -4.04% | 30 | 17 | 22.41% |
| FI240614C00150000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 1.65 | 1.10 | 3.10 | -0.13 | -7.30% | 6 | 19 | 28.52% |
| FI240621C00150000 | 2024-05-31 3:06PM EDT | 2024-06-21 | 2.65 | 2.65 | 2.85 | +0.55 | +26.19% | 6 | 333 | 21.20% |
| FI240628C00150000 | 2024-05-28 12:16PM EDT | 2024-06-28 | 2.59 | 2.90 | 4.90 | 0.00 | - | 1 | 17 | 30.87% |
| FI240719C00150000 | 2024-05-31 2:53PM EDT | 2024-07-19 | 3.75 | 4.10 | 4.40 | +0.30 | +8.70% | 12 | 54 | 20.84% |
| FI240920C00150000 | 2024-05-30 1:53PM EDT | 2024-09-20 | 7.00 | 7.50 | 7.90 | 0.00 | - | 1 | 130 | 24.33% |
| FI241018C00150000 | 2024-05-22 11:56AM EDT | 2024-10-18 | 10.60 | 8.60 | 9.00 | 0.00 | - | 8 | 31 | 24.73% |
| FI241220C00150000 | 2024-05-06 12:21PM EDT | 2024-12-20 | 12.57 | 11.10 | 11.80 | 0.00 | - | 2 | 8 | 26.83% |
| FI250117C00150000 | 2024-05-29 2:02PM EDT | 2025-01-17 | 11.70 | 12.10 | 12.70 | 0.00 | - | 2 | 458 | 27.05% |
| FI250620C00150000 | 2024-05-06 11:06AM EDT | 2025-06-20 | 18.27 | 16.80 | 20.10 | 0.00 | - | 29 | 33 | 33.12% |
| FI260116C00150000 | 2024-05-30 10:51AM EDT | 2026-01-16 | 22.84 | 22.80 | 25.80 | 0.00 | - | 2 | 169 | 34.24% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240607P00150000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 1.80 | 1.50 | 1.70 | -0.90 | -33.33% | 33 | 36 | 20.58% |
| FI240614P00150000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 2.85 | 1.75 | 2.35 | -0.64 | -18.34% | 2 | 11 | 19.75% |
| FI240621P00150000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 3.20 | 2.45 | 2.65 | -0.52 | -13.98% | 3 | 653 | 18.07% |
| FI240628P00150000 | 2024-05-30 10:11AM EDT | 2024-06-28 | 4.10 | 1.65 | 3.10 | 0.00 | - | 3 | 4 | 18.32% |
| FI240719P00150000 | 2024-05-31 2:49PM EDT | 2024-07-19 | 3.70 | 3.40 | 3.60 | -0.70 | -15.91% | 30 | 93 | 16.05% |
| FI240920P00150000 | 2024-05-31 3:01PM EDT | 2024-09-20 | 6.22 | 5.50 | 5.80 | -0.28 | -4.31% | 7 | 837 | 17.24% |
| FI241018P00150000 | 2024-05-07 2:42PM EDT | 2024-10-18 | 5.50 | 5.90 | 6.40 | 0.00 | - | 16 | 21 | 17.04% |
| FI241115P00150000 | 2024-05-28 3:25PM EDT | 2024-11-15 | 7.93 | 5.70 | 7.50 | 0.00 | - | 2 | 26 | 18.27% |
| FI241220P00150000 | 2024-04-04 3:53PM EDT | 2024-12-20 | 7.31 | 8.30 | 8.60 | 0.00 | - | 13 | 43 | 19.09% |
| FI250117P00150000 | 2024-05-24 3:51PM EDT | 2025-01-17 | 7.90 | 6.60 | 8.30 | 0.00 | - | 18 | 380 | 17.26% |
| FI250620P00150000 | 2024-05-24 3:02PM EDT | 2025-06-20 | 10.50 | 10.40 | 11.00 | 0.00 | - | 2 | 6 | 17.78% |
| FI260116P00150000 | 2024-05-20 3:58PM EDT | 2026-01-16 | 12.30 | 11.00 | 13.40 | 0.00 | - | 2 | 23 | 17.46% |
© 2024 Yahoo. All rights reserved.