Fiserv, Inc. (FI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240607C00165000 | 2024-05-15 12:59PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 37.60% |
| FI240621C00165000 | 2024-05-31 10:26AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 1 | 286 | 23.34% |
| FI240628C00165000 | 2024-05-24 10:46AM EDT | 2024-06-28 | 0.18 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 43.04% |
| FI240719C00165000 | 2024-05-29 2:34PM EDT | 2024-07-19 | 0.28 | 0.20 | 0.80 | 0.00 | - | 1 | 3 | 22.80% |
| FI240920C00165000 | 2024-05-22 11:49AM EDT | 2024-09-20 | 2.08 | 1.80 | 2.15 | -0.62 | -22.96% | 1 | 411 | 21.31% |
| FI241018C00165000 | 2024-05-31 10:12AM EDT | 2024-10-18 | 1.95 | 2.55 | 3.90 | -2.15 | -52.44% | 1 | 127 | 24.90% |
| FI241115C00165000 | 2024-04-05 1:07PM EDT | 2024-11-15 | 9.80 | 4.70 | 5.00 | 0.00 | - | 1 | 5 | 25.82% |
| FI241220C00165000 | 2024-05-15 9:41AM EDT | 2024-12-20 | 7.41 | 4.70 | 5.10 | 0.00 | - | 1 | 98 | 23.74% |
| FI250117C00165000 | 2024-05-24 3:44PM EDT | 2025-01-17 | 5.90 | 5.50 | 7.50 | 0.00 | - | 5 | 291 | 27.70% |
| FI250620C00165000 | 2024-05-31 2:53PM EDT | 2025-06-20 | 10.20 | 10.20 | 11.90 | -1.50 | -12.82% | 5 | 3 | 28.86% |
| FI260116C00165000 | 2024-04-09 3:08PM EDT | 2026-01-16 | 20.20 | 19.30 | 20.40 | 0.00 | - | 1 | 105 | 34.40% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240621P00165000 | 2024-05-30 2:50PM EDT | 2024-06-21 | 16.80 | 14.60 | 17.30 | 0.00 | - | 13 | 39 | 48.40% |
| FI240920P00165000 | 2024-05-13 10:42AM EDT | 2024-09-20 | 12.20 | 15.40 | 16.50 | 0.00 | - | 5 | 58 | 17.48% |
| FI241018P00165000 | 2024-04-08 11:36AM EDT | 2024-10-18 | 11.70 | 13.70 | 14.20 | 0.00 | - | 1 | 1 | 0.00% |
| FI241115P00165000 | 2024-05-01 3:20PM EDT | 2024-11-15 | 16.30 | 14.80 | 17.70 | 0.00 | - | 6 | 52 | 18.43% |
| FI241220P00165000 | 2024-01-31 4:21PM EDT | 2024-12-20 | 23.10 | 16.50 | 17.30 | 0.00 | - | - | 1 | 15.59% |
| FI250117P00165000 | 2023-12-07 11:32AM EDT | 2025-01-17 | 34.10 | 30.30 | 33.00 | 0.00 | - | 2 | 0 | 49.69% |
| FI250620P00165000 | 2024-03-27 12:24PM EDT | 2025-06-20 | 14.90 | 15.50 | 18.30 | 0.00 | - | 1 | 1 | 13.42% |
| FI260116P00165000 | 2024-03-25 3:04PM EDT | 2026-01-16 | 17.27 | 19.40 | 20.60 | 0.00 | - | 10 | 16 | 14.27% |
© 2024 Yahoo. All rights reserved.