Fiserv, Inc. (FI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240524C00160000 | 2024-05-15 10:02AM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| FI240531C00160000 | 2024-05-15 2:42PM EDT | 2024-05-31 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 6.25% |
| FI240607C00160000 | 2024-05-17 1:21PM EDT | 2024-06-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| FI240614C00160000 | 2024-05-16 1:47PM EDT | 2024-06-14 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 3.13% |
| FI240621C00160000 | 2024-05-17 2:16PM EDT | 2024-06-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 35 | 629 | 3.13% |
| FI240719C00160000 | 2024-05-17 12:18PM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 13 | 304 | 3.13% |
| FI240920C00160000 | 2024-05-17 2:47PM EDT | 2024-09-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 102 | 224 | 1.56% |
| FI241018C00160000 | 2024-05-09 3:21PM EDT | 2024-10-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 1.56% |
| FI241115C00160000 | 2024-05-03 1:14PM EDT | 2024-11-15 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| FI241220C00160000 | 2024-05-06 11:38AM EDT | 2024-12-20 | 7.82 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 1.56% |
| FI250117C00160000 | 2024-05-09 2:56PM EDT | 2025-01-17 | 10.70 | 0.00 | 0.00 | 0.00 | - | 42 | 614 | 1.56% |
| FI250620C00160000 | 2024-05-03 11:56AM EDT | 2025-06-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| FI260116C00160000 | 2024-04-26 9:40AM EDT | 2026-01-16 | 23.14 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240524P00160000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 9.11 | 5.60 | 6.90 | 0.00 | - | 3 | 0 | 0.00% |
| FI240531P00160000 | 2024-04-23 11:28AM EDT | 2024-05-31 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| FI240607P00160000 | 2024-05-10 10:21AM EDT | 2024-06-07 | 5.99 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FI240621P00160000 | 2024-05-09 1:04PM EDT | 2024-06-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| FI240920P00160000 | 2024-05-15 11:59AM EDT | 2024-09-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| FI241018P00160000 | 2024-04-26 10:35AM EDT | 2024-10-18 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FI241115P00160000 | 2024-05-01 3:20PM EDT | 2024-11-15 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| FI250620P00160000 | 2024-04-01 10:37AM EDT | 2025-06-20 | 12.20 | 15.50 | 15.90 | 0.00 | - | - | 1 | 18.34% |
| FI260116P00160000 | 2024-04-25 10:23AM EDT | 2026-01-16 | 17.80 | 0.00 | 0.00 | 0.00 | - | 73 | 51 | 0.00% |
© 2024 Yahoo. All rights reserved.