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
60,756.82 -970.60 (-1.57%) CMC Crypto 200
1,263.95 -19.88 (-1.55%)
Fiserv, Inc. (FI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI250620C00085000 | 2024-06-12 3:24PM EDT | 85.00 | 69.05 | 66.60 | 70.90 | 0.00 | - | - | 1 | 55.09% |
| FI250620C00090000 | 2024-06-12 3:24PM EDT | 90.00 | 64.54 | 62.10 | 66.40 | 0.00 | - | - | 1 | 52.59% |
| FI250620C00105000 | 2024-06-18 11:49AM EDT | 105.00 | 51.00 | 48.50 | 52.40 | 0.00 | - | 1 | 4 | 49.43% |
| FI250620C00110000 | 2024-06-25 10:41AM EDT | 110.00 | 47.30 | 44.00 | 47.30 | 0.00 | - | 3 | 4 | 44.95% |
| FI250620C00120000 | 2024-06-10 1:48PM EDT | 120.00 | 38.80 | 35.50 | 40.50 | 0.00 | - | 1 | 3 | 44.10% |
| FI250620C00125000 | 2024-05-06 11:06AM EDT | 125.00 | 35.81 | 34.20 | 36.40 | 0.00 | - | - | 1 | 41.74% |
| FI250620C00130000 | 2024-06-07 10:31AM EDT | 130.00 | 33.04 | 27.50 | 32.50 | 0.00 | - | 2 | 2 | 39.65% |
| FI250620C00135000 | 2024-06-25 10:20AM EDT | 135.00 | 26.90 | 23.50 | 27.80 | 0.00 | - | 1 | 53 | 35.90% |
| FI250620C00140000 | 2024-06-26 10:57AM EDT | 140.00 | 22.11 | 20.00 | 23.10 | 0.00 | - | 200 | 240 | 32.09% |
| FI250620C00145000 | 2024-06-27 11:04AM EDT | 145.00 | 19.50 | 18.60 | 20.40 | 0.00 | - | 1 | 203 | 31.68% |
| FI250620C00150000 | 2024-05-06 11:06AM EDT | 150.00 | 18.27 | 16.80 | 17.70 | 0.00 | - | 2 | 33 | 30.92% |
| FI250620C00155000 | 2024-06-21 2:56PM EDT | 155.00 | 13.80 | 11.10 | 16.00 | 0.00 | - | 9 | 46 | 31.52% |
| FI250620C00160000 | 2024-06-24 3:42PM EDT | 160.00 | 12.40 | 9.00 | 14.00 | 0.00 | - | 29 | 75 | 31.26% |
| FI250620C00165000 | 2024-06-24 3:42PM EDT | 165.00 | 10.20 | 7.10 | 10.60 | 0.00 | - | 23 | 102 | 28.24% |
| FI250620C00170000 | 2024-05-29 9:30AM EDT | 170.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| FI250620C00180000 | 2024-05-31 10:07AM EDT | 180.00 | 5.20 | 3.70 | 6.90 | 0.00 | - | 5 | 82 | 28.49% |
| FI250620C00185000 | 2024-06-20 2:20PM EDT | 185.00 | 4.45 | 2.15 | 5.60 | 0.00 | - | 18 | 187 | 27.81% |
| FI250620C00190000 | 2024-05-08 9:53AM EDT | 190.00 | 5.00 | 3.90 | 6.20 | 0.00 | - | 2 | 18 | 30.90% |
| FI250620C00195000 | 2024-06-27 10:15AM EDT | 195.00 | 2.30 | 2.10 | 3.40 | 0.00 | - | 2 | 18 | 26.17% |
| FI250620C00200000 | 2024-04-15 9:47AM EDT | 200.00 | 3.80 | 3.30 | 3.60 | 0.00 | - | - | 3 | 28.22% |
| FI250620C00220000 | 2024-06-27 11:36AM EDT | 220.00 | 0.70 | 0.00 | 0.90 | 0.00 | - | 2 | 5 | 23.99% |
| FI250620C00230000 | 2024-04-24 9:50AM EDT | 230.00 | 1.10 | 0.00 | 2.65 | 0.00 | - | - | 1 | 33.30% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI250620P00090000 | 2024-06-10 11:13AM EDT | 90.00 | 0.65 | 0.00 | 2.80 | 0.00 | - | - | 20 | 43.01% |
| FI250620P00100000 | 2024-06-10 11:13AM EDT | 100.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 20 | 21 | 30.08% |
| FI250620P00115000 | 2024-06-13 2:47PM EDT | 115.00 | 2.31 | 1.20 | 2.35 | 0.00 | - | 2 | 3 | 24.69% |
| FI250620P00120000 | 2024-06-24 11:28AM EDT | 120.00 | 2.55 | 1.50 | 3.00 | 0.00 | - | 2 | 39 | 23.72% |
| FI250620P00125000 | 2024-05-22 9:45AM EDT | 125.00 | 3.20 | 2.60 | 3.70 | 0.00 | - | - | 1 | 22.51% |
| FI250620P00130000 | 2024-05-14 9:59AM EDT | 130.00 | 4.10 | 4.60 | 4.90 | 0.00 | - | 17 | 47 | 22.09% |
| FI250620P00135000 | 2024-05-15 2:12PM EDT | 135.00 | 4.93 | 5.40 | 5.80 | 0.00 | - | 6 | 38 | 20.55% |
| FI250620P00140000 | 2024-06-20 2:20PM EDT | 140.00 | 6.65 | 5.40 | 8.20 | 0.00 | - | 150 | 199 | 21.44% |
| FI250620P00145000 | 2024-06-28 2:09PM EDT | 145.00 | 8.70 | 7.50 | 10.00 | -0.60 | -6.45% | 1 | 58 | 20.58% |
| FI250620P00150000 | 2024-06-12 12:07PM EDT | 150.00 | 10.90 | 9.10 | 11.70 | 0.00 | - | 1 | 9 | 19.05% |
| FI250620P00155000 | 2024-05-28 2:53PM EDT | 155.00 | 13.70 | 12.50 | 13.40 | 0.00 | - | 7 | 24 | 16.95% |
| FI250620P00160000 | 2024-04-01 10:37AM EDT | 160.00 | 12.20 | 15.50 | 15.90 | 0.00 | - | - | 1 | 15.50% |
| FI250620P00165000 | 2024-03-27 12:24PM EDT | 165.00 | 14.90 | 15.50 | 18.30 | 0.00 | - | 1 | 1 | 12.77% |
| FI250620P00170000 | 2024-05-01 3:54PM EDT | 170.00 | 22.90 | 20.10 | 22.80 | 0.00 | - | - | 3 | 13.59% |
| FI250620P00175000 | 2024-04-29 3:00PM EDT | 175.00 | 23.30 | 25.30 | 29.80 | 0.00 | - | - | 1 | 20.23% |
| FI250620P00180000 | 2024-05-01 3:32PM EDT | 180.00 | 30.30 | 28.00 | 31.80 | 0.00 | - | - | 1 | 13.83% |
© 2024 Yahoo. All rights reserved.