Fiserv, Inc. (FI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240510C00150000 | 2024-05-07 10:38AM EDT | 2024-05-10 | 2.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FI240517C00150000 | 2024-05-07 10:12AM EDT | 2024-05-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FI240524C00150000 | 2024-05-07 10:39AM EDT | 2024-05-24 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FI240531C00150000 | 2024-05-07 11:54AM EDT | 2024-05-31 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FI240607C00150000 | 2024-05-07 12:37PM EDT | 2024-06-07 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FI240621C00150000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 6.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| FI240920C00150000 | 2024-05-02 2:39PM EDT | 2024-09-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FI241018C00150000 | 2024-05-07 3:58PM EDT | 2024-10-18 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FI241220C00150000 | 2024-05-06 12:21PM EDT | 2024-12-20 | 12.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FI250117C00150000 | 2024-04-30 10:35AM EDT | 2025-01-17 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FI250620C00150000 | 2024-05-06 11:06AM EDT | 2025-06-20 | 18.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FI260116C00150000 | 2024-05-06 11:04AM EDT | 2026-01-16 | 25.10 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240510P00150000 | 2024-05-07 3:28PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| FI240517P00150000 | 2024-05-07 1:33PM EDT | 2024-05-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| FI240524P00150000 | 2024-05-06 2:39PM EDT | 2024-05-24 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FI240531P00150000 | 2024-04-25 3:01PM EDT | 2024-05-31 | 2.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| FI240607P00150000 | 2024-05-01 11:21AM EDT | 2024-06-07 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| FI240621P00150000 | 2024-05-07 2:31PM EDT | 2024-06-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| FI240920P00150000 | 2024-05-07 3:36PM EDT | 2024-09-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| FI241018P00150000 | 2024-05-07 2:42PM EDT | 2024-10-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| FI241115P00150000 | 2024-05-03 9:43AM EDT | 2024-11-15 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| FI241220P00150000 | 2024-04-04 3:53PM EDT | 2024-12-20 | 7.31 | 8.30 | 8.60 | 0.00 | - | 13 | 43 | 21.11% |
| FI250117P00150000 | 2024-05-07 1:18PM EDT | 2025-01-17 | 7.60 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.78% |
| FI250620P00150000 | 2024-05-01 3:20PM EDT | 2025-06-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| FI260116P00150000 | 2024-05-07 12:19PM EDT | 2026-01-16 | 12.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.