Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.06 (+0.24%) Hang Seng
17,941.78 -170.82 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,467.55 +381.91 (+0.58%) CMC Crypto 200
1,382.40 -35.47 (-2.50%)
Fiserv, Inc. (FI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240621C00085000 | 2024-02-12 11:16AM EDT | 85.00 | 59.86 | 65.60 | 69.30 | 0.00 | - | 5 | 0 | 386.18% |
| FI240621C00090000 | 2024-01-19 4:30PM EDT | 90.00 | 51.25 | 57.70 | 61.60 | 0.00 | - | 2 | 7 | 237.21% |
| FI240621C00095000 | 2023-09-05 2:31PM EDT | 95.00 | 33.00 | 24.00 | 24.60 | 0.00 | - | 5 | 9 | 0.00% |
| FI240621C00100000 | 2023-12-11 12:52PM EDT | 100.00 | 37.50 | 37.80 | 41.60 | 0.00 | - | 1 | 36 | 0.00% |
| FI240621C00105000 | 2024-04-18 2:46PM EDT | 105.00 | 42.70 | 47.80 | 49.60 | 0.00 | - | 1 | 191 | 301.47% |
| FI240621C00110000 | 2024-06-14 9:51AM EDT | 110.00 | 37.15 | 38.40 | 40.70 | -2.77 | -6.94% | 1 | 53 | 150.29% |
| FI240621C00115000 | 2024-06-07 2:40PM EDT | 115.00 | 36.65 | 33.60 | 34.40 | 0.00 | - | 1 | 51 | 89.06% |
| FI240621C00120000 | 2024-06-03 11:25AM EDT | 120.00 | 28.90 | 28.60 | 29.60 | 0.00 | - | 1 | 234 | 87.89% |
| FI240621C00125000 | 2024-06-14 11:52AM EDT | 125.00 | 22.67 | 23.70 | 24.40 | -1.28 | -5.34% | 1 | 422 | 69.14% |
| FI240621C00130000 | 2024-06-07 10:24AM EDT | 130.00 | 22.20 | 18.90 | 19.40 | 0.00 | - | 1 | 401 | 62.79% |
| FI240621C00135000 | 2024-06-12 11:45AM EDT | 135.00 | 14.14 | 13.90 | 14.50 | 0.00 | - | 2 | 216 | 50.59% |
| FI240621C00140000 | 2024-06-14 3:43PM EDT | 140.00 | 9.20 | 8.90 | 10.80 | -7.15 | -43.73% | 26 | 301 | 51.86% |
| FI240621C00142000 | 2024-06-04 12:19PM EDT | 142.00 | 7.00 | 7.10 | 7.60 | 0.00 | - | 1 | 1 | 38.99% |
| FI240621C00144000 | 2024-06-14 3:31PM EDT | 144.00 | 5.47 | 5.20 | 5.90 | -0.28 | -4.87% | 3 | 3 | 36.77% |
| FI240621C00145000 | 2024-06-14 3:43PM EDT | 145.00 | 4.50 | 4.30 | 4.60 | +1.26 | +38.89% | 45 | 282 | 27.37% |
| FI240621C00146000 | 2024-05-23 3:36PM EDT | 146.00 | 2.40 | 3.50 | 3.80 | -3.79 | -61.23% | 2 | 1 | 26.44% |
| FI240621C00147000 | 2024-06-14 10:46AM EDT | 147.00 | 2.05 | 2.70 | 3.90 | -0.25 | -10.87% | 2 | 1 | 37.33% |
| FI240621C00148000 | 2024-06-14 3:11PM EDT | 148.00 | 2.00 | 2.00 | 2.25 | +0.50 | +33.33% | 41 | 21 | 22.90% |
| FI240621C00149000 | 2024-06-14 3:38PM EDT | 149.00 | 1.73 | 1.40 | 1.65 | +0.68 | +64.76% | 23 | 53 | 22.05% |
| FI240621C00150000 | 2024-06-14 3:59PM EDT | 150.00 | 1.10 | 1.00 | 1.15 | +0.18 | +19.57% | 28 | 475 | 21.27% |
| FI240621C00152500 | 2024-06-14 3:31PM EDT | 152.50 | 0.40 | 0.30 | 0.40 | +0.17 | +73.91% | 7 | 116 | 20.51% |
| FI240621C00155000 | 2024-06-14 12:53PM EDT | 155.00 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 3 | 1,383 | 21.92% |
| FI240621C00157500 | 2024-06-14 3:18PM EDT | 157.50 | 0.05 | 0.00 | 0.45 | -0.40 | -88.89% | 500 | 508 | 37.60% |
| FI240621C00160000 | 2024-06-04 2:14PM EDT | 160.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 622 | 58.98% |
| FI240621C00162500 | 2024-05-21 11:11AM EDT | 162.50 | 0.27 | 0.00 | 0.30 | 0.00 | - | - | 4 | 46.63% |
| FI240621C00165000 | 2024-05-31 10:26AM EDT | 165.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 286 | 74.27% |
| FI240621C00170000 | 2024-05-03 1:36PM EDT | 170.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 1 | 144 | 84.47% |
| FI240621C00175000 | 2024-04-29 11:35AM EDT | 175.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 29 | 38 | 51.56% |
| FI240621C00180000 | 2024-04-04 1:40PM EDT | 180.00 | 0.58 | 0.00 | 2.15 | 0.00 | - | 10 | 12 | 113.38% |
| FI240621C00185000 | 2024-04-04 3:49PM EDT | 185.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 8 | 6 | 124.90% |
| FI240621C00190000 | 2024-04-01 9:30AM EDT | 190.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240621P00065000 | 2023-10-27 9:30AM EDT | 65.00 | 0.59 | 0.00 | 0.20 | 0.00 | - | 6 | 0 | 272.66% |
| FI240621P00070000 | 2023-10-13 10:52AM EDT | 70.00 | 0.46 | 0.10 | 0.40 | 0.00 | - | 2 | 2 | 283.20% |
| FI240621P00075000 | 2023-11-06 11:38AM EDT | 75.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 235.16% |
| FI240621P00080000 | 2024-02-09 4:38PM EDT | 80.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 100 | 206 | 266.41% |
| FI240621P00085000 | 2023-10-03 1:49PM EDT | 85.00 | 1.60 | 0.70 | 0.80 | 0.00 | - | 4 | 748 | 262.99% |
| FI240621P00090000 | 2024-01-23 2:43PM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 210.55% |
| FI240621P00095000 | 2024-05-30 9:48AM EDT | 95.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 1 | 421 | 235.74% |
| FI240621P00100000 | 2024-02-16 2:30PM EDT | 100.00 | 0.22 | 0.00 | 1.30 | 0.00 | - | 5 | 134 | 191.11% |
| FI240621P00105000 | 2024-06-10 1:20PM EDT | 105.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 18 | 484 | 140.63% |
| FI240621P00110000 | 2024-06-10 2:39PM EDT | 110.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 424 | 153.71% |
| FI240621P00115000 | 2024-06-10 3:49PM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 275 | 101.56% |
| FI240621P00120000 | 2024-06-06 10:09AM EDT | 120.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 20 | 237 | 131.01% |
| FI240621P00125000 | 2024-05-28 11:56AM EDT | 125.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 279 | 76.66% |
| FI240621P00130000 | 2024-04-15 10:20AM EDT | 130.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 3 | 453 | 72.02% |
| FI240621P00135000 | 2024-06-12 2:56PM EDT | 135.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 383 | 51.22% |
| FI240621P00140000 | 2024-06-14 3:01PM EDT | 140.00 | 0.17 | 0.00 | 0.20 | -0.03 | -15.00% | 69 | 4,630 | 33.20% |
| FI240621P00141000 | 2024-06-14 10:12AM EDT | 141.00 | 0.25 | 0.15 | 0.20 | +0.05 | +25.00% | 8 | 21 | 30.23% |
| FI240621P00142000 | 2024-06-14 2:29PM EDT | 142.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 4 | 16 | 28.86% |
| FI240621P00143000 | 2024-06-13 3:39PM EDT | 143.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 8 | 13 | 27.05% |
| FI240621P00144000 | 2024-06-14 1:10PM EDT | 144.00 | 0.49 | 0.25 | 0.35 | +0.04 | +8.89% | 20 | 56 | 24.90% |
| FI240621P00145000 | 2024-06-14 3:53PM EDT | 145.00 | 0.44 | 0.35 | 0.45 | -0.21 | -32.31% | 4 | 1,692 | 23.44% |
| FI240621P00146000 | 2024-06-14 2:52PM EDT | 146.00 | 0.65 | 0.50 | 0.60 | -0.82 | -55.78% | 2 | 58 | 22.22% |
| FI240621P00147000 | 2024-06-13 2:32PM EDT | 147.00 | 1.15 | 0.70 | 0.85 | 0.00 | - | 2 | 64 | 21.68% |
| FI240621P00148000 | 2024-06-14 1:29PM EDT | 148.00 | 1.03 | 1.00 | 1.15 | -0.55 | -34.81% | 56 | 107 | 20.75% |
| FI240621P00149000 | 2024-06-14 3:18PM EDT | 149.00 | 1.55 | 1.40 | 1.55 | -0.05 | -3.13% | 6 | 34 | 19.95% |
| FI240621P00150000 | 2024-06-14 3:51PM EDT | 150.00 | 2.01 | 1.90 | 2.10 | -0.74 | -26.91% | 17 | 676 | 19.78% |
| FI240621P00152500 | 2024-06-14 3:56PM EDT | 152.50 | 3.85 | 3.70 | 3.90 | -0.75 | -16.30% | 26 | 37 | 19.34% |
| FI240621P00155000 | 2024-06-14 9:34AM EDT | 155.00 | 6.05 | 4.80 | 6.40 | -1.50 | -19.87% | 5 | 130 | 27.39% |
| FI240621P00160000 | 2024-06-06 2:58PM EDT | 160.00 | 9.80 | 9.70 | 11.40 | 0.00 | - | 84 | 99 | 41.55% |
| FI240621P00165000 | 2024-06-13 3:57PM EDT | 165.00 | 16.89 | 15.90 | 16.40 | 0.00 | - | 20 | 39 | 54.25% |
| FI240621P00170000 | 2024-06-13 3:57PM EDT | 170.00 | 21.92 | 20.90 | 21.50 | 0.00 | - | 20 | 0 | 55.57% |
| FI240621P00172500 | 2024-06-06 3:52PM EDT | 172.50 | 22.12 | 23.40 | 24.00 | 0.00 | - | 1 | 1 | 60.55% |
| FI240621P00175000 | 2024-06-06 3:52PM EDT | 175.00 | 24.65 | 24.30 | 28.10 | 0.00 | - | - | 0 | 65.43% |
© 2024 Yahoo. All rights reserved.