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
60,633.77 -837.16 (-1.36%) CMC Crypto 200
1,262.31 -21.52 (-1.68%)
Fiserv, Inc. (FI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI241115C00090000 | 2024-03-14 10:44AM EDT | 90.00 | 64.03 | 62.30 | 66.10 | 0.00 | - | 1 | 1 | 83.72% |
| FI241115C00110000 | 2024-06-10 10:11AM EDT | 110.00 | 42.60 | 40.00 | 42.50 | 0.00 | - | 1 | 2 | 50.29% |
| FI241115C00125000 | 2024-06-26 11:51AM EDT | 125.00 | 27.90 | 25.90 | 29.20 | 0.00 | - | 2 | 5 | 41.63% |
| FI241115C00130000 | 2024-03-14 9:53AM EDT | 130.00 | 28.05 | 27.90 | 28.40 | 0.00 | - | 10 | 0 | 50.26% |
| FI241115C00135000 | 2024-06-27 10:25AM EDT | 135.00 | 19.70 | 18.60 | 19.80 | 0.00 | - | 5 | 9 | 32.66% |
| FI241115C00140000 | 2024-06-26 1:59PM EDT | 140.00 | 15.60 | 13.80 | 16.30 | 0.00 | - | 10 | 22 | 31.43% |
| FI241115C00145000 | 2024-06-26 2:49PM EDT | 145.00 | 12.60 | 11.80 | 13.90 | 0.00 | - | 18 | 20 | 32.45% |
| FI241115C00155000 | 2024-06-26 1:31PM EDT | 155.00 | 6.60 | 6.30 | 6.70 | 0.00 | - | 15 | 105 | 24.99% |
| FI241115C00160000 | 2024-06-13 3:25PM EDT | 160.00 | 4.43 | 4.40 | 4.80 | 0.00 | - | 204 | 135 | 24.30% |
| FI241115C00165000 | 2024-06-10 11:13AM EDT | 165.00 | 3.40 | 3.00 | 4.00 | 0.00 | - | 3 | 30 | 25.88% |
| FI241115C00170000 | 2024-06-26 9:46AM EDT | 170.00 | 2.30 | 1.90 | 3.10 | 0.00 | - | 1 | 119 | 26.41% |
| FI241115C00175000 | 2024-06-28 2:24PM EDT | 175.00 | 1.30 | 1.20 | 2.30 | -3.30 | -71.74% | 5 | 45 | 26.51% |
| FI241115C00180000 | 2024-06-25 9:54AM EDT | 180.00 | 1.00 | 0.10 | 1.00 | 0.00 | - | 1 | 46 | 22.96% |
| FI241115C00185000 | 2024-05-28 9:47AM EDT | 185.00 | 0.90 | 0.45 | 0.70 | 0.00 | - | 1 | 1 | 23.27% |
| FI241115C00190000 | 2024-05-31 3:50PM EDT | 190.00 | 0.54 | 0.00 | 2.45 | 0.00 | - | 1 | 20 | 35.24% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI241115P00100000 | 2024-01-17 1:34PM EDT | 100.00 | 1.20 | 0.00 | 2.80 | 0.00 | - | - | 1 | 57.29% |
| FI241115P00115000 | 2024-06-25 11:28AM EDT | 115.00 | 0.66 | 0.05 | 0.80 | 0.00 | - | 2 | 4 | 29.18% |
| FI241115P00130000 | 2024-06-20 12:56PM EDT | 130.00 | 1.85 | 0.50 | 2.05 | 0.00 | - | 4 | 8 | 24.22% |
| FI241115P00135000 | 2024-06-27 3:03PM EDT | 135.00 | 2.60 | 2.35 | 2.80 | 0.00 | - | 5 | 26 | 22.61% |
| FI241115P00140000 | 2024-06-27 3:06PM EDT | 140.00 | 3.70 | 2.35 | 3.80 | 0.00 | - | 4 | 220 | 20.94% |
| FI241115P00145000 | 2024-06-28 10:17AM EDT | 145.00 | 5.30 | 5.00 | 5.30 | +0.20 | +3.92% | 20 | 52 | 19.67% |
| FI241115P00150000 | 2024-06-27 3:30PM EDT | 150.00 | 7.00 | 6.90 | 7.30 | 0.00 | - | 8 | 45 | 18.45% |
| FI241115P00155000 | 2024-06-20 2:43PM EDT | 155.00 | 9.20 | 9.30 | 10.00 | 0.00 | - | 20 | 24 | 17.59% |
| FI241115P00160000 | 2024-06-27 12:09PM EDT | 160.00 | 12.90 | 12.70 | 13.30 | 0.00 | - | 3 | 27 | 16.74% |
| FI241115P00165000 | 2024-05-01 3:20PM EDT | 165.00 | 16.30 | 14.80 | 17.70 | 0.00 | - | 6 | 52 | 18.12% |
| FI241115P00170000 | 2024-02-28 11:34AM EDT | 170.00 | 19.80 | 12.20 | 15.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.