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
60,636.55 -824.12 (-1.34%) CMC Crypto 200
1,262.26 -21.57 (-1.68%)
Fiserv, Inc. (FI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI260116C00055000 | 2023-11-15 11:58AM EDT | 55.00 | 76.10 | 82.20 | 84.80 | 0.00 | - | - | 2 | 0.00% |
| FI260116C00090000 | 2024-03-12 12:28PM EDT | 90.00 | 70.70 | 71.10 | 75.80 | 0.00 | - | - | 2 | 64.57% |
| FI260116C00100000 | 2024-03-15 10:19AM EDT | 100.00 | 61.00 | 61.80 | 63.20 | 0.00 | - | 1 | 5 | 53.69% |
| FI260116C00105000 | 2024-06-25 10:40AM EDT | 105.00 | 55.50 | 52.00 | 57.00 | 0.00 | - | 1 | 8 | 48.66% |
| FI260116C00110000 | 2024-06-28 1:36PM EDT | 110.00 | 49.70 | 48.00 | 53.00 | -2.00 | -3.87% | 11 | 2 | 46.72% |
| FI260116C00115000 | 2024-06-24 3:57PM EDT | 115.00 | 47.90 | 45.30 | 49.00 | 0.00 | - | 1 | 2 | 44.74% |
| FI260116C00120000 | 2024-06-14 2:21PM EDT | 120.00 | 42.20 | 40.00 | 45.00 | 0.00 | - | 2 | 29 | 42.70% |
| FI260116C00125000 | 2024-02-06 10:31AM EDT | 125.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FI260116C00130000 | 2023-11-15 12:52PM EDT | 130.00 | 20.15 | 24.30 | 26.50 | 0.00 | - | 2 | 8 | 21.86% |
| FI260116C00135000 | 2024-04-15 10:41AM EDT | 135.00 | 35.80 | 36.70 | 38.60 | 0.00 | - | 50 | 60 | 44.60% |
| FI260116C00140000 | 2024-04-26 9:41AM EDT | 140.00 | 35.30 | 29.90 | 30.90 | 0.00 | - | 2 | 13 | 36.68% |
| FI260116C00145000 | 2024-06-25 2:17PM EDT | 145.00 | 25.02 | 22.50 | 27.50 | 0.00 | - | 5 | 53 | 35.05% |
| FI260116C00150000 | 2024-06-27 1:59PM EDT | 150.00 | 22.00 | 20.20 | 24.00 | 0.00 | - | 2 | 174 | 33.15% |
| FI260116C00155000 | 2024-05-21 12:15PM EDT | 155.00 | 22.70 | 20.10 | 21.00 | 0.00 | - | 200 | 273 | 31.77% |
| FI260116C00160000 | 2024-06-14 10:11AM EDT | 160.00 | 16.35 | 14.90 | 19.20 | 0.00 | - | 2 | 104 | 31.82% |
| FI260116C00165000 | 2024-04-09 3:08PM EDT | 165.00 | 20.20 | 19.30 | 20.40 | 0.00 | - | 1 | 105 | 35.73% |
| FI260116C00170000 | 2024-05-29 1:26PM EDT | 170.00 | 13.10 | 12.00 | 12.70 | 0.00 | - | 6 | 17 | 27.37% |
| FI260116C00175000 | 2024-06-20 1:30PM EDT | 175.00 | 11.35 | 10.20 | 12.60 | 0.00 | - | 15 | 67 | 29.15% |
| FI260116C00180000 | 2024-06-18 1:04PM EDT | 180.00 | 10.00 | 8.70 | 11.50 | 0.00 | - | 6 | 16 | 29.40% |
| FI260116C00190000 | 2024-04-23 9:57AM EDT | 190.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 3.13% |
| FI260116C00195000 | 2024-06-28 2:13PM EDT | 195.00 | 5.49 | 4.60 | 6.20 | -0.14 | -2.49% | 1 | 0 | 25.90% |
| FI260116C00200000 | 2024-05-16 11:18AM EDT | 200.00 | 7.14 | 4.60 | 5.30 | 0.00 | - | 1 | 101 | 25.64% |
| FI260116C00210000 | 2024-03-21 12:47PM EDT | 210.00 | 5.85 | 3.40 | 6.00 | 0.00 | - | 10 | 0 | 29.33% |
| FI260116C00220000 | 2024-05-06 2:20PM EDT | 220.00 | 3.05 | 2.40 | 2.85 | 0.00 | - | 12 | 9 | 25.04% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI260116P00055000 | 2023-12-06 11:56AM EDT | 55.00 | 0.55 | 0.00 | 1.15 | 0.00 | - | 1 | 8 | 49.00% |
| FI260116P00060000 | 2023-12-07 1:07PM EDT | 60.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 54.05% |
| FI260116P00065000 | 2023-12-06 4:59PM EDT | 65.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 61.08% |
| FI260116P00090000 | 2023-11-06 3:37PM EDT | 90.00 | 3.80 | 2.55 | 4.60 | 0.00 | - | 2 | 3 | 39.97% |
| FI260116P00095000 | 2024-04-23 12:20PM EDT | 95.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| FI260116P00100000 | 2024-04-30 12:32PM EDT | 100.00 | 2.40 | 2.10 | 2.55 | 0.00 | - | 6 | 11 | 27.67% |
| FI260116P00105000 | 2024-01-08 12:38PM EDT | 105.00 | 4.40 | 3.30 | 3.60 | 0.00 | - | 1 | 8 | 28.07% |
| FI260116P00110000 | 2024-04-24 10:06AM EDT | 110.00 | 3.40 | 3.00 | 3.60 | 0.00 | - | 3 | 14 | 25.36% |
| FI260116P00115000 | 2024-06-03 12:39PM EDT | 115.00 | 4.25 | 2.35 | 4.90 | 0.00 | - | 2 | 14 | 25.67% |
| FI260116P00120000 | 2024-04-25 11:54AM EDT | 120.00 | 5.00 | 4.40 | 4.90 | 0.00 | - | 4 | 12 | 22.91% |
| FI260116P00125000 | 2024-05-07 10:19AM EDT | 125.00 | 5.50 | 5.20 | 5.80 | 0.00 | - | 3 | 18 | 21.89% |
| FI260116P00130000 | 2024-06-20 1:30PM EDT | 130.00 | 6.80 | 4.50 | 7.20 | 0.00 | - | 15 | 43 | 21.46% |
| FI260116P00135000 | 2024-06-26 3:55PM EDT | 135.00 | 7.48 | 6.00 | 9.90 | 0.00 | - | 85 | 127 | 22.69% |
| FI260116P00140000 | 2024-05-16 1:22PM EDT | 140.00 | 8.40 | 9.20 | 9.90 | 0.00 | - | 3 | 17 | 19.49% |
| FI260116P00145000 | 2024-06-07 11:50AM EDT | 145.00 | 10.54 | 8.90 | 11.90 | 0.00 | - | 1 | 41 | 18.97% |
| FI260116P00150000 | 2024-06-10 9:33AM EDT | 150.00 | 13.00 | 11.10 | 13.80 | 0.00 | - | 5 | 28 | 17.96% |
| FI260116P00155000 | 2024-06-14 2:49PM EDT | 155.00 | 15.77 | 14.10 | 16.20 | 0.00 | - | 1 | 7 | 17.26% |
| FI260116P00160000 | 2024-05-21 10:56AM EDT | 160.00 | 16.20 | 17.00 | 18.20 | 0.00 | - | 1 | 52 | 15.58% |
| FI260116P00165000 | 2024-03-25 3:04PM EDT | 165.00 | 17.27 | 19.40 | 20.60 | 0.00 | - | 10 | 16 | 13.88% |
© 2024 Yahoo. All rights reserved.