Fiserv, Inc. (FI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240517C00115000 | 2024-04-29 10:01AM EDT | 115.00 | 41.53 | 36.30 | 39.90 | 0.00 | - | 1 | 1 | 294.53% |
| FI240517C00125000 | 2024-05-03 10:12AM EDT | 125.00 | 23.30 | 26.60 | 28.80 | 0.00 | - | 7 | 5 | 294.53% |
| FI240517C00130000 | 2024-05-03 10:20AM EDT | 130.00 | 18.21 | 22.00 | 24.50 | 0.00 | - | 1 | 27 | 202.34% |
| FI240517C00135000 | 2024-04-17 2:48PM EDT | 135.00 | 14.80 | 17.60 | 19.80 | 0.00 | - | 14 | 15 | 199.41% |
| FI240517C00140000 | 2024-05-14 3:58PM EDT | 140.00 | 14.21 | 11.90 | 14.40 | 0.00 | - | 10 | 28 | 117.38% |
| FI240517C00141000 | 2024-05-07 10:55AM EDT | 141.00 | 11.50 | 10.40 | 13.50 | 0.00 | - | 1 | 5 | 88.09% |
| FI240517C00142000 | 2024-04-26 10:48AM EDT | 142.00 | 16.50 | 9.70 | 12.40 | 0.00 | - | 1 | 1 | 93.55% |
| FI240517C00144000 | 2024-05-16 2:18PM EDT | 144.00 | 9.60 | 7.50 | 11.10 | -3.40 | -26.15% | 2 | 1 | 97.85% |
| FI240517C00145000 | 2024-05-16 3:43PM EDT | 145.00 | 8.30 | 6.50 | 9.10 | +2.72 | +48.75% | 4 | 19 | 129.39% |
| FI240517C00146000 | 2024-05-14 10:26AM EDT | 146.00 | 8.30 | 6.70 | 9.00 | 0.00 | - | 2 | 2 | 108.59% |
| FI240517C00147000 | 2024-05-03 10:07AM EDT | 147.00 | 7.80 | 5.70 | 6.70 | +4.80 | +160.00% | 7 | 16 | 67.38% |
| FI240517C00148000 | 2024-05-08 10:41AM EDT | 148.00 | 4.90 | 3.40 | 7.00 | 0.00 | - | 3 | 6 | 59.18% |
| FI240517C00149000 | 2024-05-10 3:12PM EDT | 149.00 | 4.40 | 2.80 | 5.70 | -1.65 | -27.27% | 4 | 81 | 53.13% |
| FI240517C00150000 | 2024-05-16 3:31PM EDT | 150.00 | 3.72 | 2.65 | 3.40 | -0.76 | -16.96% | 2 | 325 | 50.39% |
| FI240517C00152500 | 2024-05-16 2:46PM EDT | 152.50 | 1.55 | 0.70 | 0.90 | -0.65 | -29.55% | 8 | 70 | 22.51% |
| FI240517C00155000 | 2024-05-16 3:00PM EDT | 155.00 | 0.10 | 0.00 | 0.20 | -0.95 | -90.48% | 326 | 454 | 27.83% |
| FI240517C00157500 | 2024-05-15 1:39PM EDT | 157.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 88 | 39.06% |
| FI240517C00160000 | 2024-05-14 12:37PM EDT | 160.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 484 | 63.48% |
| FI240517C00162500 | 2024-05-15 10:54AM EDT | 162.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 6 | 100.59% |
| FI240517C00165000 | 2024-05-09 3:09PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 153 | 65.63% |
| FI240517C00167500 | 2024-04-30 2:35PM EDT | 167.50 | 0.14 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 133.69% |
| FI240517C00170000 | 2024-05-10 1:34PM EDT | 170.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 2 | 130 | 149.12% |
| FI240517C00175000 | 2024-04-04 12:47PM EDT | 175.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 217.97% |
| FI240517C00180000 | 2024-04-19 12:12PM EDT | 180.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | 3 | 4 | 205.66% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240517P00115000 | 2024-04-15 11:25AM EDT | 115.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | - | 160 | 281.64% |
| FI240517P00120000 | 2024-03-07 12:32PM EDT | 120.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 2 | 291.99% |
| FI240517P00125000 | 2024-04-24 12:11PM EDT | 125.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 303.71% |
| FI240517P00130000 | 2024-05-15 9:32AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 39 | 128.13% |
| FI240517P00132000 | 2024-05-16 10:16AM EDT | 132.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 5 | 30 | 157.42% |
| FI240517P00133000 | 2024-05-16 10:15AM EDT | 133.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 8 | 3 | 150.39% |
| FI240517P00134000 | 2024-05-13 9:38AM EDT | 134.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 6 | 222.36% |
| FI240517P00135000 | 2024-05-16 10:24AM EDT | 135.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 190 | 57 | 101.56% |
| FI240517P00137000 | 2024-04-30 2:35PM EDT | 137.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 195.31% |
| FI240517P00139000 | 2024-04-23 10:09AM EDT | 139.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | - | 4 | 153.03% |
| FI240517P00140000 | 2024-05-13 9:30AM EDT | 140.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 2 | 516 | 144.63% |
| FI240517P00142000 | 2024-04-23 9:38AM EDT | 142.00 | 0.26 | 0.00 | 1.85 | 0.00 | - | - | 1 | 141.80% |
| FI240517P00143000 | 2024-05-16 1:50PM EDT | 143.00 | 0.06 | 0.05 | 0.35 | -0.09 | -60.00% | 20 | 0 | 85.55% |
| FI240517P00144000 | 2024-05-16 1:50PM EDT | 144.00 | 0.05 | 0.05 | 0.35 | -0.53 | -91.38% | 20 | 16 | 78.52% |
| FI240517P00145000 | 2024-05-15 2:19PM EDT | 145.00 | 0.09 | 0.05 | 1.00 | 0.00 | - | 5 | 249 | 93.55% |
| FI240517P00146000 | 2024-05-13 2:55PM EDT | 146.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 1 | 19 | 85.06% |
| FI240517P00147000 | 2024-05-09 1:35PM EDT | 147.00 | 0.20 | 0.05 | 0.95 | 0.00 | - | 1 | 38 | 75.10% |
| FI240517P00148000 | 2024-05-08 1:16PM EDT | 148.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 16 | 14 | 58.59% |
| FI240517P00149000 | 2024-05-08 10:02AM EDT | 149.00 | 0.50 | 0.10 | 0.35 | 0.00 | - | 17 | 36 | 50.20% |
| FI240517P00150000 | 2024-05-15 10:09AM EDT | 150.00 | 0.10 | 0.05 | 1.25 | 0.00 | - | 1 | 389 | 54.00% |
| FI240517P00152500 | 2024-05-16 11:30AM EDT | 152.50 | 0.20 | 0.35 | 0.55 | 0.00 | - | 3 | 104 | 22.17% |
| FI240517P00155000 | 2024-05-16 2:37PM EDT | 155.00 | 1.47 | 1.75 | 2.85 | +0.73 | +98.65% | 257 | 278 | 47.75% |
| FI240517P00157500 | 2024-05-15 10:37AM EDT | 157.50 | 2.73 | 4.40 | 5.10 | +0.48 | +21.33% | 3 | 4 | 59.96% |
| FI240517P00160000 | 2024-04-23 10:37AM EDT | 160.00 | 4.20 | 5.60 | 8.50 | 0.00 | - | 4 | 58 | 120.22% |
© 2024 Yahoo. All rights reserved.