Fiserv, Inc. (FI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240510C00160000 | 2024-04-30 11:19AM EDT | 2024-05-10 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 56 | 42.68% |
| FI240517C00160000 | 2024-05-08 12:28PM EDT | 2024-05-17 | 0.12 | 0.05 | 0.15 | -0.11 | -47.83% | 2 | 492 | 18.75% |
| FI240524C00160000 | 2024-05-07 12:34PM EDT | 2024-05-24 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 8 | 18.34% |
| FI240531C00160000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 0.40 | 0.40 | 1.35 | 0.00 | - | 6 | 26 | 24.22% |
| FI240621C00160000 | 2024-05-08 2:49PM EDT | 2024-06-21 | 1.30 | 1.25 | 1.40 | +0.20 | +18.18% | 5 | 613 | 17.81% |
| FI240920C00160000 | 2024-05-07 12:46PM EDT | 2024-09-20 | 5.20 | 5.40 | 5.70 | 0.00 | - | 22 | 128 | 22.76% |
| FI241018C00160000 | 2024-05-07 12:52PM EDT | 2024-10-18 | 6.20 | 6.40 | 6.70 | 0.00 | - | 9 | 62 | 23.22% |
| FI241115C00160000 | 2024-05-03 1:14PM EDT | 2024-11-15 | 6.70 | 7.50 | 8.30 | 0.00 | - | 1 | 10 | 25.12% |
| FI241220C00160000 | 2024-05-06 11:38AM EDT | 2024-12-20 | 7.82 | 9.20 | 9.60 | 0.00 | - | 2 | 92 | 25.81% |
| FI250117C00160000 | 2024-05-02 1:40PM EDT | 2025-01-17 | 8.65 | 10.20 | 10.60 | 0.00 | - | 1 | 588 | 26.32% |
| FI250620C00160000 | 2024-05-03 11:56AM EDT | 2025-06-20 | 13.60 | 13.60 | 15.90 | 0.00 | - | 1 | 7 | 28.96% |
| FI260116C00160000 | 2024-04-26 9:40AM EDT | 2026-01-16 | 23.14 | 20.50 | 23.40 | 0.00 | - | 3 | 109 | 32.98% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240517P00160000 | 2024-04-23 10:37AM EDT | 2024-05-17 | 4.20 | 5.20 | 8.50 | 0.00 | - | 4 | 58 | 44.31% |
| FI240524P00160000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 9.11 | 5.90 | 7.80 | 0.00 | - | 3 | 0 | 26.44% |
| FI240531P00160000 | 2024-04-23 11:28AM EDT | 2024-05-31 | 6.40 | 5.90 | 7.70 | 0.00 | - | - | 5 | 21.18% |
| FI240621P00160000 | 2024-05-03 2:56PM EDT | 2024-06-21 | 10.85 | 6.40 | 7.60 | 0.00 | - | 1 | 211 | 14.67% |
| FI240920P00160000 | 2024-05-01 3:40PM EDT | 2024-09-20 | 12.29 | 9.00 | 11.40 | 0.00 | - | 1 | 52 | 19.97% |
| FI241018P00160000 | 2024-04-26 10:35AM EDT | 2024-10-18 | 8.80 | 9.70 | 10.20 | 0.00 | - | 1 | 4 | 15.07% |
| FI241115P00160000 | 2024-05-01 3:20PM EDT | 2024-11-15 | 12.90 | 10.60 | 11.30 | 0.00 | - | 3 | 24 | 16.55% |
| FI241220P00160000 | 2024-04-23 12:21PM EDT | 2024-12-20 | 11.10 | 10.90 | 11.70 | 0.00 | - | 8 | 21 | 16.08% |
| FI250117P00160000 | 2024-05-01 2:59PM EDT | 2025-01-17 | 13.40 | 11.50 | 12.70 | 0.00 | - | 1 | 8 | 17.19% |
| FI250620P00160000 | 2024-04-01 10:37AM EDT | 2025-06-20 | 12.20 | 15.50 | 15.90 | 0.00 | - | - | 1 | 18.60% |
| FI260116P00160000 | 2024-04-25 10:23AM EDT | 2026-01-16 | 17.80 | 15.90 | 17.30 | 0.00 | - | 73 | 51 | 16.89% |
© 2024 Yahoo. All rights reserved.