Fiserv, Inc. (FI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240510C00125000 | 2024-04-25 11:01AM EDT | 125.00 | 26.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FI240510C00135000 | 2024-04-23 12:26PM EDT | 135.00 | 20.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FI240510C00140000 | 2024-04-30 12:11PM EDT | 140.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FI240510C00141000 | 2024-05-08 1:43PM EDT | 141.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FI240510C00143000 | 2024-05-08 11:45AM EDT | 143.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FI240510C00145000 | 2024-05-01 2:44PM EDT | 145.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FI240510C00147000 | 2024-05-07 11:47AM EDT | 147.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FI240510C00148000 | 2024-05-07 9:41AM EDT | 148.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FI240510C00149000 | 2024-05-06 12:11PM EDT | 149.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| FI240510C00150000 | 2024-05-09 2:14PM EDT | 150.00 | 3.90 | 0.00 | 0.00 | +1.59 | +68.83% | 4 | 0 | 0.00% |
| FI240510C00152500 | 2024-05-09 3:22PM EDT | 152.50 | 2.00 | 0.00 | 0.00 | +0.60 | +42.86% | 14 | 0 | 0.00% |
| FI240510C00155000 | 2024-05-09 3:41PM EDT | 155.00 | 0.40 | 0.00 | 0.00 | +0.05 | +14.29% | 11 | 0 | 1.56% |
| FI240510C00157500 | 2024-05-08 11:52AM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FI240510C00160000 | 2024-04-30 11:19AM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FI240510C00162500 | 2024-04-26 12:29PM EDT | 162.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FI240510C00165000 | 2024-04-09 10:27AM EDT | 165.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 95.90% |
| FI240510C00167500 | 2024-04-03 10:01AM EDT | 167.50 | 2.50 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 152.54% |
| FI240510C00175000 | 2024-04-03 1:37PM EDT | 175.00 | 0.45 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 202.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240510P00125000 | 2024-05-08 9:36AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | +0.05 | - | - | 0 | 50.00% |
| FI240510P00129000 | 2024-05-08 10:33AM EDT | 129.00 | 0.05 | 0.00 | 0.00 | +0.05 | - | - | 0 | 50.00% |
| FI240510P00130000 | 2024-04-22 10:36AM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FI240510P00131000 | 2024-05-08 11:05AM EDT | 131.00 | 0.05 | 0.00 | 0.00 | +0.05 | - | - | 0 | 50.00% |
| FI240510P00132000 | 2024-05-07 11:50AM EDT | 132.00 | 0.05 | 0.00 | 0.00 | +0.05 | - | - | 0 | 50.00% |
| FI240510P00133000 | 2024-05-07 11:58AM EDT | 133.00 | 0.05 | 0.00 | 0.00 | +0.05 | - | - | 0 | 50.00% |
| FI240510P00134000 | 2024-05-07 3:13PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | +0.05 | - | - | 0 | 50.00% |
| FI240510P00137000 | 2024-05-03 3:58PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FI240510P00138000 | 2024-05-08 11:14AM EDT | 138.00 | 0.05 | 0.00 | 0.00 | +0.05 | - | - | 0 | 50.00% |
| FI240510P00142000 | 2024-05-01 11:43AM EDT | 142.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| FI240510P00144000 | 2024-05-06 12:32PM EDT | 144.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FI240510P00145000 | 2024-05-03 3:22PM EDT | 145.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FI240510P00146000 | 2024-05-09 12:50PM EDT | 146.00 | 0.05 | 0.00 | 0.00 | -0.25 | -83.33% | 15 | 0 | 25.00% |
| FI240510P00147000 | 2024-05-09 12:45PM EDT | 147.00 | 0.05 | 0.00 | 0.00 | -0.60 | -92.31% | 15 | 0 | 25.00% |
| FI240510P00148000 | 2024-05-08 9:52AM EDT | 148.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| FI240510P00149000 | 2024-05-08 3:50PM EDT | 149.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| FI240510P00150000 | 2024-05-08 9:50AM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FI240510P00152500 | 2024-05-09 2:35PM EDT | 152.50 | 0.20 | 0.00 | 0.00 | -0.45 | -69.23% | 2 | 0 | 6.25% |
| FI240510P00155000 | 2024-05-09 1:12PM EDT | 155.00 | 1.55 | 0.00 | 0.00 | -3.05 | -66.30% | 32 | 0 | 0.00% |
| FI240510P00157500 | 2024-05-09 10:05AM EDT | 157.50 | 3.99 | 0.00 | 0.00 | -1.19 | -22.97% | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.