Fiserv, Inc. (FI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Strike:160.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240614C00160000 | 2024-06-12 9:49AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.75 | 0.00 | - | 9 | 26 | 79.69% |
| FI240621C00160000 | 2024-06-04 2:14PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 622 | 28.22% |
| FI240628C00160000 | 2024-06-03 3:25PM EDT | 2024-06-28 | 0.22 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 34.28% |
| FI240719C00160000 | 2024-06-11 9:45AM EDT | 2024-07-19 | 0.45 | 0.30 | 0.40 | 0.00 | - | 3 | 456 | 18.82% |
| FI240920C00160000 | 2024-06-12 10:16AM EDT | 2024-09-20 | 3.00 | 2.30 | 2.45 | 0.00 | - | 1 | 624 | 21.49% |
| FI241018C00160000 | 2024-06-10 11:07AM EDT | 2024-10-18 | 3.00 | 3.10 | 3.30 | -0.60 | -16.67% | 1 | 87 | 21.90% |
| FI241115C00160000 | 2024-06-13 2:34PM EDT | 2024-11-15 | 4.50 | 4.40 | 4.60 | -0.40 | -8.16% | 55 | 31 | 23.63% |
| FI241220C00160000 | 2024-05-06 11:38AM EDT | 2024-12-20 | 7.82 | 6.30 | 6.60 | 0.00 | - | 2 | 92 | 26.39% |
| FI250117C00160000 | 2024-06-04 12:02PM EDT | 2025-01-17 | 6.60 | 6.20 | 6.50 | 0.00 | - | 4 | 712 | 24.41% |
| FI250620C00160000 | 2024-06-06 10:44AM EDT | 2025-06-20 | 12.80 | 11.00 | 11.50 | 0.00 | - | 9 | 28 | 27.32% |
| FI260116C00160000 | 2024-06-10 1:19PM EDT | 2026-01-16 | 17.91 | 16.50 | 17.40 | 0.00 | - | 3 | 106 | 29.80% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240621P00160000 | 2024-06-06 2:58PM EDT | 2024-06-21 | 9.80 | 11.90 | 12.20 | 0.00 | - | 84 | 122 | 18.75% |
| FI240920P00160000 | 2024-05-29 3:52PM EDT | 2024-09-20 | 13.25 | 12.40 | 12.90 | 0.00 | - | 1 | 55 | 13.48% |
| FI241018P00160000 | 2024-06-05 2:53PM EDT | 2024-10-18 | 11.70 | 12.60 | 13.20 | 0.00 | - | 1 | 3 | 13.36% |
| FI241115P00160000 | 2024-05-01 3:20PM EDT | 2024-11-15 | 12.90 | 11.00 | 13.10 | 0.00 | - | 3 | 24 | 11.69% |
| FI241220P00160000 | 2024-04-23 12:21PM EDT | 2024-12-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
| FI250117P00160000 | 2024-05-01 2:59PM EDT | 2025-01-17 | 13.40 | 11.50 | 13.70 | 0.00 | - | 1 | 8 | 11.85% |
| FI250620P00160000 | 2024-04-01 10:37AM EDT | 2025-06-20 | 12.20 | 15.50 | 15.90 | 0.00 | - | - | 1 | 13.64% |
| FI260116P00160000 | 2024-05-21 10:56AM EDT | 2026-01-16 | 16.20 | 17.90 | 18.80 | 0.00 | - | 1 | 52 | 15.14% |
© 2024 Yahoo. All rights reserved.