Fiserv, Inc. (FI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240614C00140000 | 2024-06-03 1:10PM EDT | 2024-06-14 | 7.80 | 8.10 | 8.70 | 0.00 | - | 6 | 6 | 50.00% |
| FI240621C00140000 | 2024-05-15 2:17PM EDT | 2024-06-21 | 16.35 | 6.60 | 9.80 | 0.00 | - | 1 | 301 | 50.07% |
| FI240705C00140000 | 2024-05-31 10:37AM EDT | 2024-07-05 | 9.53 | 8.90 | 11.10 | 0.00 | - | 1 | 1 | 42.30% |
| FI240920C00140000 | 2024-06-05 3:55PM EDT | 2024-09-20 | 14.10 | 11.10 | 13.10 | 0.00 | - | 5 | 21 | 27.69% |
| FI241018C00140000 | 2024-05-15 1:30PM EDT | 2024-10-18 | 20.53 | 13.70 | 14.10 | 0.00 | - | 1 | 30 | 27.63% |
| FI241115C00140000 | 2024-03-11 10:23AM EDT | 2024-11-15 | 19.95 | 23.30 | 23.70 | 0.00 | - | 1 | 1 | 51.01% |
| FI241220C00140000 | 2024-06-10 10:38AM EDT | 2024-12-20 | 17.05 | 16.30 | 16.90 | 0.00 | - | 1 | 6 | 29.70% |
| FI250117C00140000 | 2024-06-11 12:35PM EDT | 2025-01-17 | 17.70 | 17.20 | 17.60 | 0.00 | - | 11 | 403 | 29.38% |
| FI250620C00140000 | 2024-06-11 2:20PM EDT | 2025-06-20 | 22.90 | 22.00 | 24.80 | 0.00 | - | 15 | 40 | 35.29% |
| FI260116C00140000 | 2024-04-26 9:41AM EDT | 2026-01-16 | 35.30 | 29.90 | 30.90 | 0.00 | - | 2 | 13 | 36.88% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240614P00140000 | 2024-06-13 1:08PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.25 | -0.25 | -83.33% | 15 | 4 | 57.32% |
| FI240621P00140000 | 2024-06-12 2:57PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.20 | 0.00 | - | 3 | 4,630 | 25.59% |
| FI240628P00140000 | 2024-06-10 12:55PM EDT | 2024-06-28 | 0.45 | 0.20 | 0.35 | 0.00 | - | 11 | 35 | 22.19% |
| FI240712P00140000 | 2024-06-13 3:04PM EDT | 2024-07-12 | 0.65 | 0.45 | 1.60 | 0.00 | - | 11 | 14 | 27.91% |
| FI240719P00140000 | 2024-06-11 1:13PM EDT | 2024-07-19 | 1.05 | 0.75 | 0.90 | 0.00 | - | 1 | 22 | 19.83% |
| FI240920P00140000 | 2024-06-13 3:10PM EDT | 2024-09-20 | 2.68 | 2.15 | 2.75 | -0.08 | -2.90% | 8 | 360 | 19.95% |
| FI241018P00140000 | 2024-06-13 1:10PM EDT | 2024-10-18 | 3.20 | 2.95 | 3.20 | +0.55 | +20.75% | 3 | 111 | 19.15% |
| FI241115P00140000 | 2024-06-13 3:25PM EDT | 2024-11-15 | 4.02 | 2.65 | 4.10 | -0.08 | -1.95% | 180 | 103 | 20.03% |
| FI241220P00140000 | 2024-06-07 2:42PM EDT | 2024-12-20 | 3.90 | 4.30 | 4.60 | 0.00 | - | 1 | 16 | 19.42% |
| FI250117P00140000 | 2024-06-10 3:05PM EDT | 2025-01-17 | 4.50 | 3.60 | 4.90 | 0.00 | - | 24 | 221 | 18.87% |
| FI250620P00140000 | 2024-05-23 3:04PM EDT | 2025-06-20 | 7.10 | 7.00 | 7.50 | 0.00 | - | 150 | 200 | 19.22% |
| FI260116P00140000 | 2024-05-16 1:22PM EDT | 2026-01-16 | 8.40 | 9.30 | 10.10 | 0.00 | - | 3 | 17 | 19.11% |
© 2024 Yahoo. All rights reserved.