Fiserv, Inc. (FI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Strike:165.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240531C00165000 | 2024-05-10 1:29PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.25 | 0.00 | - | - | 3 | 31.20% |
| FI240607C00165000 | 2024-05-15 12:59PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 1 | 24.81% |
| FI240621C00165000 | 2024-05-16 11:15AM EDT | 2024-06-21 | 0.45 | 0.05 | 0.35 | 0.00 | - | 2 | 289 | 20.36% |
| FI240628C00165000 | 2024-05-15 1:18PM EDT | 2024-06-28 | 0.70 | 0.10 | 0.30 | 0.00 | - | - | 3 | 17.82% |
| FI240719C00165000 | 2024-05-17 2:37PM EDT | 2024-07-19 | 0.65 | 0.40 | 0.60 | 0.00 | - | 1 | 2 | 17.25% |
| FI240920C00165000 | 2024-05-17 3:09PM EDT | 2024-09-20 | 2.80 | 2.45 | 2.65 | 0.00 | - | 14 | 413 | 20.66% |
| FI241018C00165000 | 2024-05-16 3:50PM EDT | 2024-10-18 | 4.10 | 3.20 | 3.50 | 0.00 | - | 16 | 127 | 21.27% |
| FI241115C00165000 | 2024-04-05 1:07PM EDT | 2024-11-15 | 9.80 | 4.70 | 5.00 | 0.00 | - | 1 | 5 | 23.55% |
| FI241220C00165000 | 2024-05-15 9:41AM EDT | 2024-12-20 | 7.41 | 5.60 | 5.90 | 0.00 | - | 1 | 98 | 23.65% |
| FI250117C00165000 | 2024-05-20 10:57AM EDT | 2025-01-17 | 6.90 | 6.50 | 6.70 | -1.30 | -15.85% | 17 | 209 | 23.98% |
| FI250620C00165000 | 2024-04-22 12:33PM EDT | 2025-06-20 | 11.70 | 11.40 | 11.80 | 0.00 | - | 1 | 3 | 27.11% |
| FI260116C00165000 | 2024-04-09 3:08PM EDT | 2026-01-16 | 20.20 | 19.30 | 20.40 | 0.00 | - | 1 | 105 | 33.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240621P00165000 | 2024-04-02 10:43AM EDT | 2024-06-21 | 9.10 | 16.00 | 16.40 | 0.00 | - | 2 | 38 | 41.04% |
| FI240920P00165000 | 2024-05-13 10:42AM EDT | 2024-09-20 | 12.20 | 13.70 | 14.70 | 0.00 | - | 5 | 58 | 14.61% |
| FI241018P00165000 | 2024-04-08 11:36AM EDT | 2024-10-18 | 11.70 | 13.70 | 14.20 | 0.00 | - | 1 | 1 | 10.94% |
| FI241115P00165000 | 2024-05-01 3:20PM EDT | 2024-11-15 | 16.30 | 14.50 | 15.30 | 0.00 | - | 6 | 52 | 14.23% |
| FI241220P00165000 | 2024-01-31 4:21PM EDT | 2024-12-20 | 23.10 | 16.50 | 17.30 | 0.00 | - | - | 1 | 18.40% |
| FI250117P00165000 | 2023-12-07 11:32AM EDT | 2025-01-17 | 34.10 | 30.30 | 33.00 | 0.00 | - | 2 | 0 | 50.15% |
| FI250620P00165000 | 2024-03-27 12:24PM EDT | 2025-06-20 | 14.90 | 15.50 | 18.30 | 0.00 | - | 1 | 1 | 15.35% |
| FI260116P00165000 | 2024-03-25 3:04PM EDT | 2026-01-16 | 17.27 | 19.40 | 20.60 | 0.00 | - | 10 | 16 | 15.60% |
© 2024 Yahoo. All rights reserved.