Fiserv, Inc. (FI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:145.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240510C00145000 | 2024-05-01 2:44PM EDT | 2024-05-10 | 6.30 | 7.20 | 7.70 | 0.00 | - | - | 1 | 48.54% |
| FI240517C00145000 | 2024-05-02 2:43PM EDT | 2024-05-17 | 5.58 | 7.50 | 8.00 | 0.00 | - | 1 | 19 | 31.71% |
| FI240524C00145000 | 2024-05-03 10:33AM EDT | 2024-05-24 | 5.40 | 8.00 | 8.20 | 0.00 | - | 20 | 20 | 26.64% |
| FI240607C00145000 | 2024-05-01 2:08PM EDT | 2024-06-07 | 7.45 | 8.60 | 8.90 | 0.00 | - | - | 1 | 25.10% |
| FI240621C00145000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 10.00 | 9.30 | 9.60 | 0.00 | - | 26 | 343 | 24.89% |
| FI240920C00145000 | 2024-05-08 9:33AM EDT | 2024-09-20 | 14.40 | 13.60 | 13.90 | +2.77 | +23.82% | 1 | 49 | 27.23% |
| FI241018C00145000 | 2024-02-26 4:01PM EDT | 2024-10-18 | 16.25 | 21.80 | 23.40 | 0.00 | - | 2 | 29 | 49.43% |
| FI241220C00145000 | 2024-04-15 11:20AM EDT | 2024-12-20 | 17.40 | 17.40 | 17.70 | 0.00 | - | 7 | 8 | 29.50% |
| FI250117C00145000 | 2024-04-26 3:01PM EDT | 2025-01-17 | 22.17 | 18.30 | 18.70 | 0.00 | - | 1 | 1,485 | 29.91% |
| FI250620C00145000 | 2024-04-11 3:26PM EDT | 2025-06-20 | 26.00 | 23.50 | 24.00 | 0.00 | - | 1 | 151 | 32.27% |
| FI260116C00145000 | 2024-04-18 10:36AM EDT | 2026-01-16 | 26.80 | 28.80 | 29.70 | 0.00 | - | 1 | 48 | 33.82% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240510P00145000 | 2024-05-03 3:22PM EDT | 2024-05-10 | 0.34 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 58.20% |
| FI240517P00145000 | 2024-04-25 2:57PM EDT | 2024-05-17 | 0.67 | 0.15 | 0.25 | 0.00 | - | 8 | 255 | 22.61% |
| FI240524P00145000 | 2024-05-06 2:39PM EDT | 2024-05-24 | 0.70 | 0.30 | 0.45 | 0.00 | - | 1 | 17 | 20.53% |
| FI240531P00145000 | 2024-04-16 10:24AM EDT | 2024-05-31 | 3.63 | 0.45 | 0.55 | 0.00 | - | - | 10 | 18.46% |
| FI240607P00145000 | 2024-05-01 3:20PM EDT | 2024-06-07 | 1.44 | 0.65 | 0.80 | 0.00 | - | - | 5 | 18.54% |
| FI240614P00145000 | 2024-05-06 2:03PM EDT | 2024-06-14 | 1.47 | 0.85 | 0.95 | 0.00 | - | 1 | 6 | 17.90% |
| FI240621P00145000 | 2024-05-08 11:33AM EDT | 2024-06-21 | 1.15 | 1.05 | 1.20 | -0.10 | -8.00% | 2 | 1,448 | 18.12% |
| FI240920P00145000 | 2024-05-07 3:36PM EDT | 2024-09-20 | 3.40 | 3.40 | 3.60 | 0.00 | - | 48 | 153 | 18.27% |
| FI241018P00145000 | 2024-05-07 2:37PM EDT | 2024-10-18 | 4.00 | 3.80 | 4.10 | 0.00 | - | 30 | 144 | 18.01% |
| FI241115P00145000 | 2024-04-09 12:47PM EDT | 2024-11-15 | 5.00 | 4.80 | 5.00 | 0.00 | - | 13 | 17 | 18.90% |
| FI241220P00145000 | 2024-04-30 3:55PM EDT | 2024-12-20 | 5.90 | 5.30 | 5.60 | 0.00 | - | 100 | 70 | 18.75% |
| FI250117P00145000 | 2024-04-12 10:43AM EDT | 2025-01-17 | 6.90 | 5.70 | 6.00 | 0.00 | - | 28 | 250 | 18.55% |
| FI250620P00145000 | 2024-05-03 10:40AM EDT | 2025-06-20 | 9.40 | 8.00 | 8.40 | 0.00 | - | 29 | 54 | 18.64% |
| FI260116P00145000 | 2024-05-07 10:17AM EDT | 2026-01-16 | 10.70 | 10.30 | 10.80 | 0.00 | - | 2 | 39 | 18.37% |
© 2024 Yahoo. All rights reserved.