Fiserv, Inc. (FI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:155.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240510C00155000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 0.35 | 0.10 | 0.20 | 0.00 | - | 51 | 67 | 18.75% |
| FI240517C00155000 | 2024-05-08 10:02AM EDT | 2024-05-17 | 0.90 | 0.65 | 0.80 | +0.05 | +5.88% | 10 | 460 | 18.24% |
| FI240524C00155000 | 2024-05-07 3:17PM EDT | 2024-05-24 | 1.40 | 1.05 | 1.30 | 0.00 | - | 5 | 16 | 18.30% |
| FI240531C00155000 | 2024-05-07 3:48PM EDT | 2024-05-31 | 1.90 | 1.40 | 1.60 | 0.00 | - | 14 | 30 | 17.48% |
| FI240607C00155000 | 2024-05-08 9:59AM EDT | 2024-06-07 | 2.40 | 1.80 | 2.10 | +1.15 | +92.00% | 4 | 5 | 18.37% |
| FI240621C00155000 | 2024-05-08 10:16AM EDT | 2024-06-21 | 2.78 | 2.80 | 2.85 | -0.02 | -0.71% | 20 | 1,209 | 18.90% |
| FI240920C00155000 | 2024-05-08 10:37AM EDT | 2024-09-20 | 7.45 | 7.30 | 7.50 | -0.40 | -5.10% | 2 | 173 | 23.52% |
| FI241018C00155000 | 2024-05-06 12:33PM EDT | 2024-10-18 | 7.40 | 8.30 | 8.60 | 0.00 | - | 6 | 146 | 24.12% |
| FI241115C00155000 | 2024-04-29 10:45AM EDT | 2024-11-15 | 12.34 | 9.90 | 10.30 | 0.00 | - | 2 | 16 | 26.15% |
| FI241220C00155000 | 2024-04-26 2:32PM EDT | 2024-12-20 | 14.60 | 11.20 | 11.50 | 0.00 | - | 10 | 30 | 26.55% |
| FI250117C00155000 | 2024-04-23 9:34AM EDT | 2025-01-17 | 14.70 | 12.10 | 12.50 | 0.00 | - | 1 | 562 | 27.02% |
| FI250620C00155000 | 2024-05-07 12:46PM EDT | 2025-06-20 | 17.80 | 17.40 | 17.90 | 0.00 | - | 22 | 35 | 29.75% |
| FI260116C00155000 | 2024-05-07 10:28AM EDT | 2026-01-16 | 23.30 | 23.00 | 23.80 | 0.00 | - | 4 | 73 | 31.70% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240510P00155000 | 2024-05-01 11:29AM EDT | 2024-05-10 | 4.60 | 2.20 | 2.90 | 0.00 | - | 10 | 24 | 18.07% |
| FI240517P00155000 | 2024-05-07 3:26PM EDT | 2024-05-17 | 2.87 | 3.10 | 3.40 | 0.00 | - | 7 | 274 | 16.82% |
| FI240524P00155000 | 2024-05-07 1:33PM EDT | 2024-05-24 | 3.23 | 3.40 | 3.70 | 0.00 | - | 6 | 29 | 15.58% |
| FI240531P00155000 | 2024-05-03 11:42AM EDT | 2024-05-31 | 6.30 | 3.70 | 4.00 | 0.00 | - | 10 | 13 | 15.27% |
| FI240607P00155000 | 2024-04-25 3:56PM EDT | 2024-06-07 | 4.20 | 3.90 | 4.60 | 0.00 | - | - | 3 | 17.08% |
| FI240621P00155000 | 2024-05-08 11:10AM EDT | 2024-06-21 | 4.60 | 4.50 | 4.70 | -1.50 | -24.59% | 2 | 256 | 14.67% |
| FI240920P00155000 | 2024-05-08 10:30AM EDT | 2024-09-20 | 7.20 | 7.20 | 7.40 | -0.10 | -1.37% | 1 | 80 | 15.89% |
| FI241018P00155000 | 2024-05-07 3:59PM EDT | 2024-10-18 | 7.40 | 7.60 | 7.90 | 0.00 | - | 32 | 56 | 15.71% |
| FI241115P00155000 | 2024-04-17 11:43AM EDT | 2024-11-15 | 12.30 | 8.50 | 8.80 | 0.00 | - | 34 | 53 | 16.58% |
| FI241220P00155000 | 2024-04-23 3:20PM EDT | 2024-12-20 | 8.50 | 9.10 | 9.40 | 0.00 | - | 38 | 40 | 16.50% |
| FI250117P00155000 | 2024-04-23 2:51PM EDT | 2025-01-17 | 8.80 | 9.50 | 10.00 | 0.00 | - | 41 | 79 | 16.76% |
| FI250620P00155000 | 2024-04-09 3:23PM EDT | 2025-06-20 | 11.60 | 11.90 | 12.20 | 0.00 | - | - | 17 | 16.66% |
| FI260116P00155000 | 2024-03-22 11:12AM EDT | 2026-01-16 | 13.15 | 16.20 | 16.90 | 0.00 | - | 1 | 7 | 19.49% |
© 2024 Yahoo. All rights reserved.