Singapore markets close in 3 hours 26 minutes
Straits Times Index
3,323.79 -2.49 (-0.07%) Nikkei
39,710.35 +537.20 (+1.37%) Hang Seng
18,115.71 +42.81 (+0.24%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,607.34 +338.18 (+0.55%) CMC Crypto 200
1,281.17 +32.05 (+2.57%)
Fiserv, Inc. (FI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240705C00140000 | 2024-05-31 10:37AM EDT | 2024-07-05 | 9.53 | 9.00 | 10.00 | 0.00 | - | 1 | 1 | 43.29% |
| FI240719C00140000 | 2024-06-18 11:03AM EDT | 2024-07-19 | 9.95 | 9.60 | 10.30 | 0.00 | - | - | 32 | 30.77% |
| FI240802C00140000 | 2024-06-21 2:12PM EDT | 2024-08-02 | 11.29 | 9.40 | 12.40 | 0.00 | - | 1 | 1 | 38.18% |
| FI240920C00140000 | 2024-06-17 10:28AM EDT | 2024-09-20 | 12.61 | 11.60 | 13.30 | 0.00 | - | 8 | 25 | 28.81% |
| FI241018C00140000 | 2024-05-15 1:30PM EDT | 2024-10-18 | 20.53 | 14.30 | 15.40 | 0.00 | - | 1 | 30 | 32.07% |
| FI241115C00140000 | 2024-06-18 12:23PM EDT | 2024-11-15 | 16.60 | 15.10 | 16.80 | 0.00 | - | 11 | 12 | 32.87% |
| FI241220C00140000 | 2024-06-10 10:38AM EDT | 2024-12-20 | 17.05 | 16.30 | 16.90 | 0.00 | - | 1 | 6 | 29.72% |
| FI250117C00140000 | 2024-06-25 3:59PM EDT | 2025-01-17 | 17.60 | 17.30 | 17.90 | 0.00 | - | 5 | 430 | 30.05% |
| FI250620C00140000 | 2024-06-11 2:20PM EDT | 2025-06-20 | 22.90 | 22.20 | 24.80 | 0.00 | - | 15 | 40 | 35.21% |
| FI260116C00140000 | 2024-04-26 9:41AM EDT | 2026-01-16 | 35.30 | 29.90 | 30.90 | 0.00 | - | 2 | 13 | 36.73% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240628P00140000 | 2024-06-10 12:55PM EDT | 2024-06-28 | 0.45 | 0.00 | 0.75 | 0.00 | - | 11 | 35 | 54.88% |
| FI240705P00140000 | 2024-06-17 10:22AM EDT | 2024-07-05 | 0.50 | 0.10 | 0.20 | 0.00 | - | - | 7 | 25.59% |
| FI240712P00140000 | 2024-06-13 3:04PM EDT | 2024-07-12 | 0.65 | 0.20 | 0.40 | 0.00 | - | 11 | 25 | 23.49% |
| FI240719P00140000 | 2024-06-24 3:23PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.50 | 0.00 | - | 5 | 31 | 21.12% |
| FI240726P00140000 | 2024-06-18 12:23PM EDT | 2024-07-26 | 1.10 | 0.60 | 1.45 | 0.00 | - | - | 1 | 27.32% |
| FI240802P00140000 | 2024-06-17 9:30AM EDT | 2024-08-02 | 1.70 | 1.15 | 1.55 | 0.00 | - | 2 | 3 | 25.40% |
| FI240816P00140000 | 2024-06-25 1:27PM EDT | 2024-08-16 | 1.65 | 1.40 | 1.80 | 0.00 | - | 97 | 41 | 23.22% |
| FI240920P00140000 | 2024-06-24 3:46PM EDT | 2024-09-20 | 1.95 | 2.20 | 2.40 | 0.00 | - | 11 | 366 | 20.59% |
| FI241018P00140000 | 2024-06-25 11:32AM EDT | 2024-10-18 | 2.70 | 1.65 | 2.90 | 0.00 | - | 1 | 126 | 19.75% |
| FI241115P00140000 | 2024-06-17 3:37PM EDT | 2024-11-15 | 3.60 | 3.50 | 3.80 | 0.00 | - | 7 | 205 | 20.57% |
| FI241220P00140000 | 2024-06-24 3:12PM EDT | 2024-12-20 | 3.80 | 4.00 | 4.40 | 0.00 | - | 7 | 14 | 20.10% |
| FI250117P00140000 | 2024-06-24 3:52PM EDT | 2025-01-17 | 4.00 | 4.40 | 4.60 | 0.00 | - | 33 | 243 | 19.19% |
| FI250620P00140000 | 2024-06-20 2:20PM EDT | 2025-06-20 | 6.65 | 6.60 | 8.40 | 0.00 | - | 1 | 199 | 21.61% |
| FI260116P00140000 | 2024-05-16 1:22PM EDT | 2026-01-16 | 8.40 | 9.20 | 9.90 | 0.00 | - | 3 | 17 | 19.36% |
© 2024 Yahoo. All rights reserved.