Fiserv, Inc. (FI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:140.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240510C00140000 | 2024-04-30 12:11PM EDT | 2024-05-10 | 13.14 | 12.30 | 12.80 | 0.00 | - | - | 3 | 63.38% |
| FI240517C00140000 | 2024-05-03 9:31AM EDT | 2024-05-17 | 9.65 | 12.20 | 13.70 | 0.00 | - | 2 | 36 | 53.64% |
| FI240621C00140000 | 2024-05-07 12:37PM EDT | 2024-06-21 | 14.00 | 13.20 | 14.30 | 0.00 | - | 4 | 297 | 29.64% |
| FI240920C00140000 | 2024-04-26 2:27PM EDT | 2024-09-20 | 21.50 | 17.40 | 17.80 | 0.00 | - | 10 | 22 | 29.06% |
| FI241018C00140000 | 2024-04-16 10:50AM EDT | 2024-10-18 | 15.90 | 18.30 | 18.70 | 0.00 | - | 1 | 29 | 29.04% |
| FI241115C00140000 | 2024-03-11 10:23AM EDT | 2024-11-15 | 19.95 | 23.30 | 23.70 | 0.00 | - | 1 | 1 | 39.56% |
| FI241220C00140000 | 2024-02-16 11:12AM EDT | 2024-12-20 | 19.75 | 19.80 | 21.90 | 0.00 | - | 2 | 5 | 32.22% |
| FI250117C00140000 | 2024-04-26 3:01PM EDT | 2025-01-17 | 25.90 | 21.10 | 22.40 | 0.00 | - | 34 | 371 | 31.49% |
| FI250620C00140000 | 2024-04-12 1:29PM EDT | 2025-06-20 | 27.20 | 26.70 | 27.40 | 0.00 | - | 1 | 17 | 33.39% |
| FI260116C00140000 | 2024-04-26 9:41AM EDT | 2026-01-16 | 35.30 | 32.10 | 32.90 | 0.00 | - | 2 | 13 | 34.71% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240517P00140000 | 2024-05-02 12:21PM EDT | 2024-05-17 | 0.30 | 0.05 | 0.60 | 0.00 | - | 10 | 518 | 43.51% |
| FI240524P00140000 | 2024-04-26 11:29AM EDT | 2024-05-24 | 0.27 | 0.05 | 0.75 | 0.00 | - | 5 | 10 | 35.69% |
| FI240531P00140000 | 2024-04-23 10:04AM EDT | 2024-05-31 | 0.35 | 0.20 | 0.30 | 0.00 | - | 3 | 10 | 23.39% |
| FI240621P00140000 | 2024-05-07 3:18PM EDT | 2024-06-21 | 0.60 | 0.50 | 0.65 | 0.00 | - | 3 | 4,629 | 21.00% |
| FI240920P00140000 | 2024-05-07 1:09PM EDT | 2024-09-20 | 2.30 | 2.30 | 2.45 | 0.00 | - | 8 | 235 | 19.70% |
| FI241018P00140000 | 2024-05-07 2:03PM EDT | 2024-10-18 | 2.75 | 2.70 | 2.90 | 0.00 | - | 18 | 69 | 19.40% |
| FI241115P00140000 | 2024-04-30 3:00PM EDT | 2024-11-15 | 3.90 | 3.50 | 3.80 | 0.00 | - | 62 | 104 | 20.52% |
| FI241220P00140000 | 2024-04-29 9:49AM EDT | 2024-12-20 | 3.90 | 4.00 | 4.30 | 0.00 | - | 3 | 16 | 20.15% |
| FI250117P00140000 | 2024-05-03 10:04AM EDT | 2025-01-17 | 5.60 | 4.40 | 4.70 | 0.00 | - | 1 | 197 | 19.95% |
| FI250620P00140000 | 2024-05-07 9:53AM EDT | 2025-06-20 | 6.80 | 6.60 | 7.00 | 0.00 | - | 5 | 24 | 19.92% |
| FI260116P00140000 | 2024-05-07 10:12AM EDT | 2026-01-16 | 9.10 | 8.80 | 9.20 | 0.00 | - | 3 | 14 | 19.32% |
© 2024 Yahoo. All rights reserved.