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
60,680.27 -774.07 (-1.26%) CMC Crypto 200
1,261.13 -22.70 (-1.77%)
Fiserv, Inc. (FI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI241018C00110000 | 2024-02-05 11:11AM EDT | 110.00 | 39.70 | 45.00 | 45.90 | 0.00 | - | 1 | 2 | 71.60% |
| FI241018C00120000 | 2024-06-26 11:51AM EDT | 120.00 | 31.60 | 30.90 | 32.00 | 0.00 | - | 2 | 3 | 42.11% |
| FI241018C00125000 | 2024-06-26 10:42AM EDT | 125.00 | 26.50 | 26.30 | 27.40 | 0.00 | - | 1 | 15 | 38.59% |
| FI241018C00130000 | 2024-06-27 11:35AM EDT | 130.00 | 22.60 | 22.00 | 23.30 | 0.00 | - | 1 | 28 | 36.84% |
| FI241018C00135000 | 2024-04-11 12:42PM EDT | 135.00 | 24.70 | 24.00 | 24.40 | 0.00 | - | 1 | 1 | 51.90% |
| FI241018C00140000 | 2024-05-15 1:30PM EDT | 140.00 | 20.53 | 14.30 | 15.40 | 0.00 | - | 1 | 30 | 32.14% |
| FI241018C00145000 | 2024-05-24 2:30PM EDT | 145.00 | 12.55 | 9.20 | 11.70 | 0.00 | - | 2 | 35 | 29.40% |
| FI241018C00150000 | 2024-06-10 11:13AM EDT | 150.00 | 7.70 | 7.10 | 7.60 | 0.00 | - | 7 | 38 | 24.44% |
| FI241018C00155000 | 2024-06-26 3:59PM EDT | 155.00 | 5.50 | 4.80 | 5.20 | 0.00 | - | 1 | 148 | 23.30% |
| FI241018C00160000 | 2024-06-28 3:30PM EDT | 160.00 | 3.10 | 3.00 | 3.40 | -1.00 | -24.39% | 4 | 101 | 22.47% |
| FI241018C00165000 | 2024-06-28 10:19AM EDT | 165.00 | 1.80 | 1.75 | 2.20 | 0.00 | - | 2 | 147 | 22.17% |
| FI241018C00170000 | 2024-06-27 2:06PM EDT | 170.00 | 1.09 | 0.90 | 2.25 | 0.00 | - | 7 | 154 | 26.03% |
| FI241018C00175000 | 2024-05-31 10:12AM EDT | 175.00 | 0.85 | 0.00 | 1.80 | 0.00 | - | 1 | 15 | 27.28% |
| FI241018C00180000 | 2024-06-17 11:14AM EDT | 180.00 | 0.35 | 0.15 | 0.60 | 0.00 | - | 1 | 12 | 22.68% |
| FI241018C00185000 | 2024-06-06 9:30AM EDT | 185.00 | 0.40 | 0.05 | 2.30 | 0.00 | - | 5 | 12 | 35.80% |
| FI241018C00190000 | 2024-04-05 3:53PM EDT | 190.00 | 1.70 | 0.15 | 2.50 | 0.00 | - | 1 | 1 | 39.65% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI241018P00105000 | 2024-01-17 1:33PM EDT | 105.00 | 1.30 | 0.00 | 1.60 | 0.00 | - | - | 2 | 49.27% |
| FI241018P00110000 | 2024-01-25 12:05PM EDT | 110.00 | 1.30 | 0.70 | 0.90 | 0.00 | - | 7 | 7 | 38.06% |
| FI241018P00120000 | 2024-02-01 4:03PM EDT | 120.00 | 2.17 | 1.25 | 1.65 | 0.00 | - | 2 | 10 | 34.61% |
| FI241018P00130000 | 2024-05-30 12:12PM EDT | 130.00 | 1.55 | 0.90 | 1.45 | 0.00 | - | 1 | 25 | 23.95% |
| FI241018P00135000 | 2024-06-14 12:15PM EDT | 135.00 | 2.20 | 1.50 | 2.85 | 0.00 | - | 1 | 36 | 25.48% |
| FI241018P00140000 | 2024-06-25 11:32AM EDT | 140.00 | 2.70 | 2.35 | 2.95 | 0.00 | - | 1 | 127 | 20.36% |
| FI241018P00145000 | 2024-06-25 1:19PM EDT | 145.00 | 4.20 | 3.90 | 4.40 | 0.00 | - | 38 | 175 | 19.14% |
| FI241018P00150000 | 2024-06-25 11:52AM EDT | 150.00 | 5.90 | 5.90 | 6.30 | 0.00 | - | 4 | 34 | 17.59% |
| FI241018P00155000 | 2024-06-26 3:59PM EDT | 155.00 | 8.30 | 8.70 | 10.50 | 0.00 | - | 1 | 60 | 21.24% |
| FI241018P00160000 | 2024-06-05 2:53PM EDT | 160.00 | 11.70 | 10.90 | 12.50 | 0.00 | - | 1 | 3 | 15.60% |
| FI241018P00165000 | 2024-04-08 11:36AM EDT | 165.00 | 11.70 | 13.70 | 14.20 | 0.00 | - | 1 | 1 | 0.00% |
| FI241018P00170000 | 2024-04-12 10:37AM EDT | 170.00 | 18.70 | 15.00 | 16.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.