Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,481.41 -972.22 (-1.58%) CMC Crypto 200
1,263.50 -20.33 (-1.58%)
Fiserv, Inc. (FI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240920C00120000 | 2024-06-25 10:39AM EDT | 120.00 | 31.90 | 29.00 | 31.50 | 0.00 | - | 7 | 13 | 45.51% |
| FI240920C00125000 | 2024-06-25 2:17PM EDT | 125.00 | 26.02 | 24.40 | 27.50 | 0.00 | - | 10 | 31 | 45.11% |
| FI240920C00130000 | 2024-06-26 10:42AM EDT | 130.00 | 21.10 | 20.70 | 22.40 | 0.00 | - | 2 | 29 | 38.18% |
| FI240920C00135000 | 2024-06-28 3:59PM EDT | 135.00 | 17.20 | 16.50 | 17.90 | -0.70 | -3.91% | 1 | 58 | 34.02% |
| FI240920C00140000 | 2024-06-17 10:28AM EDT | 140.00 | 12.61 | 12.80 | 13.60 | 0.00 | - | 8 | 25 | 30.07% |
| FI240920C00145000 | 2024-06-26 2:02PM EDT | 145.00 | 9.50 | 9.20 | 9.90 | 0.00 | - | 22 | 63 | 27.42% |
| FI240920C00150000 | 2024-06-25 11:03AM EDT | 150.00 | 6.70 | 6.10 | 6.50 | 0.00 | - | 1 | 145 | 24.37% |
| FI240920C00155000 | 2024-06-28 3:30PM EDT | 155.00 | 3.80 | 3.80 | 4.10 | -0.30 | -7.32% | 7 | 254 | 22.90% |
| FI240920C00160000 | 2024-06-27 2:48PM EDT | 160.00 | 2.10 | 2.20 | 2.45 | -0.15 | -6.67% | 1 | 642 | 22.05% |
| FI240920C00165000 | 2024-06-28 12:51PM EDT | 165.00 | 1.20 | 0.95 | 2.25 | -0.30 | -20.00% | 1 | 483 | 25.84% |
| FI240920C00170000 | 2024-06-24 12:21PM EDT | 170.00 | 0.70 | 0.55 | 0.80 | -0.30 | -30.00% | 1 | 72 | 21.61% |
| FI240920C00175000 | 2024-06-24 12:04PM EDT | 175.00 | 0.55 | 0.25 | 1.15 | 0.00 | - | 6 | 121 | 27.48% |
| FI240920C00180000 | 2024-05-16 3:24PM EDT | 180.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 1 | 67 | 27.59% |
| FI240920C00185000 | 2024-05-22 11:00AM EDT | 185.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 30.52% |
| FI240920C00190000 | 2024-04-17 11:08AM EDT | 190.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 3 | 6 | 33.29% |
| FI240920C00195000 | 2024-05-07 10:06AM EDT | 195.00 | 0.41 | 0.00 | 0.60 | 0.00 | - | 1,382 | 1,393 | 34.28% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240920P00070000 | 2024-04-08 1:46PM EDT | 70.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 3 | 73.24% |
| FI240920P00080000 | 2024-06-12 10:40AM EDT | 80.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | - | 1 | 75.83% |
| FI240920P00110000 | 2024-05-10 3:53PM EDT | 110.00 | 0.15 | 0.15 | 0.75 | 0.00 | - | 299 | 301 | 42.11% |
| FI240920P00120000 | 2024-05-29 3:52PM EDT | 120.00 | 1.10 | 0.00 | 2.55 | 0.00 | - | 1 | 107 | 46.11% |
| FI240920P00125000 | 2024-06-26 1:09PM EDT | 125.00 | 0.62 | 0.00 | 0.70 | 0.00 | - | 10 | 54 | 26.91% |
| FI240920P00130000 | 2024-06-12 10:40AM EDT | 130.00 | 0.96 | 0.75 | 1.00 | 0.00 | - | 1 | 7 | 24.59% |
| FI240920P00135000 | 2024-06-28 11:10AM EDT | 135.00 | 1.50 | 0.70 | 1.60 | +0.05 | +3.45% | 2 | 45 | 23.11% |
| FI240920P00140000 | 2024-06-27 3:06PM EDT | 140.00 | 2.40 | 2.00 | 2.40 | +0.12 | +5.26% | 2 | 366 | 21.14% |
| FI240920P00145000 | 2024-06-28 12:00PM EDT | 145.00 | 4.00 | 3.50 | 3.80 | +0.32 | +8.70% | 66 | 341 | 19.88% |
| FI240920P00150000 | 2024-06-28 11:50AM EDT | 150.00 | 6.10 | 5.40 | 5.80 | +0.36 | +6.27% | 2 | 875 | 18.56% |
| FI240920P00155000 | 2024-06-26 3:59PM EDT | 155.00 | 7.80 | 7.60 | 10.20 | 0.00 | - | 11 | 272 | 23.43% |
| FI240920P00160000 | 2024-06-26 11:48AM EDT | 160.00 | 12.30 | 10.60 | 13.40 | 0.00 | - | 5 | 56 | 22.02% |
| FI240920P00165000 | 2024-05-13 10:42AM EDT | 165.00 | 12.20 | 15.80 | 18.60 | 0.00 | - | 5 | 58 | 27.64% |
© 2024 Yahoo. All rights reserved.