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
60,640.12 -839.68 (-1.37%) CMC Crypto 200
1,262.27 -21.56 (-1.68%)
Fiserv, Inc. (FI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI241220C00110000 | 2024-06-17 9:54AM EDT | 110.00 | 42.48 | 41.70 | 44.50 | 0.00 | - | - | 1 | 53.53% |
| FI241220C00115000 | 2024-06-11 2:16PM EDT | 115.00 | 37.80 | 37.20 | 38.20 | 0.00 | - | - | 3 | 43.23% |
| FI241220C00120000 | 2024-06-03 11:22AM EDT | 120.00 | 33.30 | 32.50 | 33.70 | 0.00 | - | 8 | 14 | 40.33% |
| FI241220C00125000 | 2024-01-29 11:07AM EDT | 125.00 | 26.20 | 30.50 | 31.70 | 0.00 | - | - | 65 | 45.34% |
| FI241220C00130000 | 2024-06-21 10:21AM EDT | 130.00 | 25.51 | 22.70 | 25.80 | 0.00 | - | 2 | 8 | 37.28% |
| FI241220C00135000 | 2024-06-25 10:37AM EDT | 135.00 | 21.20 | 19.70 | 21.80 | 0.00 | - | 2 | 8 | 34.89% |
| FI241220C00140000 | 2024-06-10 10:38AM EDT | 140.00 | 17.05 | 15.40 | 17.80 | 0.00 | - | 1 | 6 | 32.06% |
| FI241220C00145000 | 2024-04-15 11:20AM EDT | 145.00 | 17.40 | 19.40 | 20.90 | 0.00 | - | 7 | 8 | 46.52% |
| FI241220C00150000 | 2024-06-26 2:45PM EDT | 150.00 | 10.60 | 10.00 | 12.10 | 0.00 | - | 2 | 10 | 30.49% |
| FI241220C00155000 | 2024-06-28 3:28PM EDT | 155.00 | 7.50 | 7.50 | 7.90 | -0.20 | -2.60% | 5 | 41 | 25.31% |
| FI241220C00160000 | 2024-06-28 3:19PM EDT | 160.00 | 5.40 | 5.50 | 5.80 | -0.50 | -8.47% | 3 | 93 | 24.33% |
| FI241220C00165000 | 2024-06-24 2:32PM EDT | 165.00 | 4.70 | 3.80 | 4.10 | 0.00 | - | 3 | 98 | 23.43% |
| FI241220C00170000 | 2024-05-22 12:34PM EDT | 170.00 | 4.47 | 2.40 | 3.50 | 0.00 | - | 50 | 162 | 24.86% |
| FI241220C00175000 | 2024-06-10 9:50AM EDT | 175.00 | 2.40 | 1.70 | 2.80 | 0.00 | - | 1 | 9 | 25.46% |
| FI241220C00180000 | 2024-06-28 12:34PM EDT | 180.00 | 1.20 | 0.70 | 1.45 | -0.30 | -20.00% | 1 | 11 | 22.74% |
| FI241220C00185000 | 2024-06-24 10:57AM EDT | 185.00 | 1.15 | 0.75 | 0.90 | 0.00 | - | 1 | 1 | 22.07% |
| FI241220C00190000 | 2024-06-27 12:30PM EDT | 190.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 2 | 7 | 22.35% |
| FI241220C00200000 | 2024-06-10 12:27PM EDT | 200.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 1 | 0 | 35.34% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI241220P00100000 | 2024-06-10 12:27PM EDT | 100.00 | 0.45 | 0.15 | 2.50 | 0.00 | - | 1 | 1 | 49.50% |
| FI241220P00110000 | 2024-04-23 10:42AM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| FI241220P00115000 | 2024-03-18 12:14PM EDT | 115.00 | 1.55 | 1.70 | 1.90 | 0.00 | - | 3 | 0 | 32.96% |
| FI241220P00120000 | 2024-04-30 11:08AM EDT | 120.00 | 1.55 | 1.35 | 1.55 | 0.00 | - | 1 | 1 | 27.16% |
| FI241220P00125000 | 2024-06-27 12:19PM EDT | 125.00 | 1.60 | 0.40 | 1.75 | 0.00 | - | 10 | 10 | 24.30% |
| FI241220P00130000 | 2024-05-06 3:16PM EDT | 130.00 | 2.70 | 2.20 | 2.70 | 0.00 | - | - | 2 | 24.13% |
| FI241220P00135000 | 2024-06-20 1:34PM EDT | 135.00 | 3.10 | 1.85 | 3.20 | 0.00 | - | 29 | 163 | 21.52% |
| FI241220P00140000 | 2024-06-24 3:12PM EDT | 140.00 | 3.80 | 4.00 | 4.30 | 0.00 | - | 7 | 14 | 20.12% |
| FI241220P00145000 | 2024-06-28 1:34PM EDT | 145.00 | 6.00 | 5.60 | 5.90 | +0.10 | +1.69% | 3 | 146 | 19.11% |
| FI241220P00150000 | 2024-06-25 1:53PM EDT | 150.00 | 7.70 | 7.50 | 8.00 | 0.00 | - | 3 | 45 | 18.20% |
| FI241220P00155000 | 2024-06-25 10:08AM EDT | 155.00 | 9.90 | 9.90 | 10.50 | 0.00 | - | 1 | 41 | 17.00% |
| FI241220P00160000 | 2024-04-23 12:21PM EDT | 160.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
| FI241220P00165000 | 2024-06-07 2:44PM EDT | 165.00 | 15.50 | 14.90 | 17.60 | 0.00 | - | 1 | 2 | 15.86% |
© 2024 Yahoo. All rights reserved.