Fiserv, Inc. (FI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240607C00155000 | 2024-05-28 11:37AM EDT | 2024-06-07 | 0.27 | 0.10 | 0.25 | 0.00 | - | 3 | 41 | 20.80% |
| FI240614C00155000 | 2024-05-23 3:41PM EDT | 2024-06-14 | 1.05 | 0.40 | 1.00 | 0.00 | - | 12 | 0 | 24.34% |
| FI240621C00155000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.80 | 0.70 | 0.95 | +0.20 | +33.33% | 35 | 1,378 | 19.42% |
| FI240628C00155000 | 2024-05-28 11:10AM EDT | 2024-06-28 | 1.00 | 0.10 | 2.10 | 0.00 | - | 1 | 0 | 25.03% |
| FI240719C00155000 | 2024-05-31 3:08PM EDT | 2024-07-19 | 1.67 | 1.90 | 2.15 | +0.07 | +4.37% | 11 | 178 | 19.17% |
| FI240920C00155000 | 2024-05-30 10:03AM EDT | 2024-09-20 | 4.32 | 5.00 | 5.30 | 0.00 | - | 2 | 243 | 22.69% |
| FI241018C00155000 | 2024-05-30 2:05PM EDT | 2024-10-18 | 5.70 | 6.00 | 6.40 | 0.00 | - | 1 | 0 | 23.32% |
| FI241115C00155000 | 2024-05-29 3:08PM EDT | 2024-11-15 | 6.95 | 7.30 | 7.90 | 0.00 | - | 50 | 66 | 25.02% |
| FI241220C00155000 | 2024-05-16 10:50AM EDT | 2024-12-20 | 12.30 | 7.30 | 9.10 | 0.00 | - | 10 | 0 | 25.47% |
| FI250117C00155000 | 2024-05-31 12:26PM EDT | 2025-01-17 | 8.98 | 7.90 | 10.50 | -0.82 | -8.37% | 4 | 564 | 26.83% |
| FI250620C00155000 | 2024-05-21 10:12AM EDT | 2025-06-20 | 16.50 | 14.20 | 16.40 | 0.00 | - | 1 | 0 | 30.40% |
| FI260116C00155000 | 2024-05-21 12:15PM EDT | 2026-01-16 | 22.70 | 20.00 | 22.90 | 0.00 | - | 200 | 0 | 33.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240607P00155000 | 2024-05-31 1:19PM EDT | 2024-06-07 | 6.60 | 3.40 | 5.70 | -0.39 | -5.58% | 12 | 29 | 25.29% |
| FI240614P00155000 | 2024-05-16 1:49PM EDT | 2024-06-14 | 3.10 | 3.50 | 5.80 | 0.00 | - | - | 0 | 19.21% |
| FI240621P00155000 | 2024-05-31 2:49PM EDT | 2024-06-21 | 6.84 | 5.50 | 6.80 | -0.29 | -4.07% | 17 | 382 | 24.61% |
| FI240628P00155000 | 2024-05-28 2:04PM EDT | 2024-06-28 | 7.60 | 3.80 | 6.30 | 0.00 | - | 3 | 0 | 17.68% |
| FI240719P00155000 | 2024-05-31 2:49PM EDT | 2024-07-19 | 7.34 | 6.20 | 6.70 | +1.44 | +24.41% | 17 | 22 | 15.58% |
| FI240920P00155000 | 2024-05-24 12:42PM EDT | 2024-09-20 | 7.80 | 6.20 | 9.40 | 0.00 | - | 1 | 0 | 19.15% |
| FI241018P00155000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 7.20 | 8.40 | 9.00 | 0.00 | - | 5 | 0 | 16.01% |
| FI241115P00155000 | 2024-04-17 11:43AM EDT | 2024-11-15 | 12.30 | 7.90 | 9.70 | 0.00 | - | 34 | 53 | 16.41% |
| FI241220P00155000 | 2024-04-23 3:20PM EDT | 2024-12-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 38 | 40 | 0.00% |
| FI250117P00155000 | 2024-05-22 2:08PM EDT | 2025-01-17 | 9.30 | 8.90 | 10.80 | 0.00 | - | 3 | 102 | 16.37% |
| FI250620P00155000 | 2024-05-28 2:53PM EDT | 2025-06-20 | 13.70 | 11.10 | 13.40 | 0.00 | - | 7 | 0 | 16.97% |
| FI260116P00155000 | 2024-05-23 1:02PM EDT | 2026-01-16 | 14.65 | 14.10 | 15.70 | 0.00 | - | 1 | 0 | 16.69% |
© 2024 Yahoo. All rights reserved.