Singapore markets close in 3 hours 26 minutes
Straits Times Index
3,323.28 -3.00 (-0.09%) Nikkei
39,705.29 +532.14 (+1.36%) Hang Seng
18,118.78 +45.88 (+0.25%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,607.34 +338.18 (+0.55%) CMC Crypto 200
1,280.88 +31.75 (+2.54%)
Fiserv, Inc. (FI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240712C00145000 | 2024-06-11 2:46PM EDT | 2024-07-12 | 5.71 | 4.60 | 5.40 | 0.00 | - | 2 | 3 | 24.34% |
| FI240719C00145000 | 2024-06-25 2:18PM EDT | 2024-07-19 | 5.51 | 5.50 | 5.70 | 0.00 | - | 33 | 75 | 22.72% |
| FI240802C00145000 | 2024-06-21 10:38AM EDT | 2024-08-02 | 8.05 | 6.30 | 7.90 | 0.00 | - | 2 | 8 | 30.42% |
| FI240920C00145000 | 2024-06-17 10:29AM EDT | 2024-09-20 | 8.90 | 9.10 | 10.20 | 0.00 | - | 4 | 63 | 28.36% |
| FI241018C00145000 | 2024-05-24 2:30PM EDT | 2024-10-18 | 12.55 | 9.20 | 11.70 | 0.00 | - | 2 | 35 | 29.31% |
| FI241115C00145000 | 2024-06-20 12:55PM EDT | 2024-11-15 | 12.50 | 11.80 | 12.30 | 0.00 | - | - | 4 | 27.95% |
| FI241220C00145000 | 2024-04-15 11:20AM EDT | 2024-12-20 | 17.40 | 19.40 | 20.90 | 0.00 | - | 7 | 8 | 46.36% |
| FI250117C00145000 | 2024-06-13 10:36AM EDT | 2025-01-17 | 13.10 | 13.80 | 14.30 | 0.00 | - | 27 | 1,459 | 27.89% |
| FI250620C00145000 | 2024-06-12 12:21PM EDT | 2025-06-20 | 19.80 | 18.90 | 19.60 | 0.00 | - | 1 | 203 | 30.32% |
| FI260116C00145000 | 2024-06-25 2:17PM EDT | 2026-01-16 | 25.02 | 24.60 | 25.40 | 0.00 | - | 5 | 48 | 32.16% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240628P00145000 | 2024-06-25 3:55PM EDT | 2024-06-28 | 0.17 | 0.10 | 0.25 | 0.00 | - | 6 | 54 | 26.76% |
| FI240705P00145000 | 2024-06-21 1:56PM EDT | 2024-07-05 | 0.67 | 0.40 | 0.50 | 0.00 | - | 2 | 23 | 18.75% |
| FI240712P00145000 | 2024-06-25 11:05AM EDT | 2024-07-12 | 0.75 | 0.55 | 0.95 | 0.00 | - | 6 | 10 | 19.04% |
| FI240719P00145000 | 2024-06-25 12:02PM EDT | 2024-07-19 | 1.05 | 1.05 | 1.25 | 0.00 | - | 8 | 235 | 18.42% |
| FI240726P00145000 | 2024-06-21 12:21PM EDT | 2024-07-26 | 2.31 | 1.85 | 2.50 | 0.00 | - | 5 | 15 | 24.33% |
| FI240802P00145000 | 2024-06-21 10:52AM EDT | 2024-08-02 | 2.41 | 1.70 | 2.85 | 0.00 | - | 1 | 20 | 23.95% |
| FI240816P00145000 | 2024-06-25 3:47PM EDT | 2024-08-16 | 3.00 | 2.80 | 3.10 | 0.00 | - | 3 | 46 | 21.67% |
| FI240920P00145000 | 2024-06-24 3:46PM EDT | 2024-09-20 | 3.10 | 3.50 | 3.80 | 0.00 | - | 62 | 339 | 19.32% |
| FI241018P00145000 | 2024-06-25 1:19PM EDT | 2024-10-18 | 4.20 | 4.00 | 4.30 | 0.00 | - | 38 | 167 | 18.38% |
| FI241115P00145000 | 2024-06-18 11:28AM EDT | 2024-11-15 | 5.60 | 5.00 | 5.30 | 0.00 | - | 1 | 20 | 19.29% |
| FI241220P00145000 | 2024-06-25 1:11PM EDT | 2024-12-20 | 5.60 | 5.50 | 5.90 | 0.00 | - | 3 | 149 | 18.79% |
| FI250117P00145000 | 2024-06-14 1:47PM EDT | 2025-01-17 | 6.70 | 5.90 | 6.20 | 0.00 | - | 2 | 283 | 18.17% |
| FI250620P00145000 | 2024-06-04 9:53AM EDT | 2025-06-20 | 9.30 | 8.30 | 9.00 | 0.00 | - | 4 | 58 | 18.64% |
| FI260116P00145000 | 2024-06-07 11:50AM EDT | 2026-01-16 | 10.54 | 10.70 | 11.30 | 0.00 | - | 1 | 41 | 18.00% |
© 2024 Yahoo. All rights reserved.