Singapore markets close in 3 hours 39 minutes
Straits Times Index
3,324.11 -2.17 (-0.07%) Nikkei
39,639.99 +466.84 (+1.19%) Hang Seng
18,100.61 +27.71 (+0.15%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,711.69 +379.32 (+0.62%) CMC Crypto 200
1,280.15 +31.03 (+2.48%)
Fiserv, Inc. (FI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240628C00150000 | 2024-06-25 2:52PM EDT | 2024-06-28 | 0.62 | 0.55 | 0.70 | 0.00 | - | 6 | 71 | 21.78% |
| FI240705C00150000 | 2024-06-25 11:41AM EDT | 2024-07-05 | 1.50 | 1.15 | 1.30 | 0.00 | - | 2 | 20 | 18.29% |
| FI240712C00150000 | 2024-06-25 3:05PM EDT | 2024-07-12 | 1.86 | 1.75 | 2.00 | 0.00 | - | 2 | 13 | 19.59% |
| FI240719C00150000 | 2024-06-25 2:28PM EDT | 2024-07-19 | 2.35 | 2.30 | 2.45 | 0.00 | - | 5 | 233 | 19.47% |
| FI240726C00150000 | 2024-06-25 11:32AM EDT | 2024-07-26 | 3.80 | 3.30 | 5.40 | 0.00 | - | 1 | 9 | 34.22% |
| FI240802C00150000 | 2024-06-14 3:20PM EDT | 2024-08-02 | 3.40 | 3.80 | 4.50 | 0.00 | - | 1 | 0 | 26.21% |
| FI240816C00150000 | 2024-06-25 2:42PM EDT | 2024-08-16 | 4.90 | 4.80 | 5.00 | 0.00 | - | 9 | 18 | 24.63% |
| FI240920C00150000 | 2024-06-25 11:03AM EDT | 2024-09-20 | 6.70 | 6.20 | 6.40 | 0.00 | - | 1 | 145 | 23.87% |
| FI241018C00150000 | 2024-06-10 11:13AM EDT | 2024-10-18 | 7.70 | 7.30 | 7.50 | 0.00 | - | 7 | 38 | 24.06% |
| FI241220C00150000 | 2024-05-06 12:21PM EDT | 2024-12-20 | 12.57 | 11.00 | 11.40 | 0.00 | - | 4 | 8 | 28.75% |
| FI250117C00150000 | 2024-06-24 3:26PM EDT | 2025-01-17 | 12.32 | 11.00 | 11.30 | 0.00 | - | 3 | 461 | 26.50% |
| FI250620C00150000 | 2024-05-06 11:06AM EDT | 2025-06-20 | 18.27 | 16.80 | 17.70 | 0.00 | - | 2 | 33 | 30.94% |
| FI260116C00150000 | 2024-06-21 2:34PM EDT | 2026-01-16 | 22.31 | 21.70 | 22.40 | 0.00 | - | 3 | 172 | 30.99% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240628P00150000 | 2024-06-25 1:50PM EDT | 2024-06-28 | 1.66 | 1.60 | 1.75 | 0.00 | - | 19 | 40 | 20.36% |
| FI240705P00150000 | 2024-06-24 3:46PM EDT | 2024-07-05 | 1.30 | 2.00 | 2.20 | 0.00 | - | 3 | 4 | 15.99% |
| FI240712P00150000 | 2024-06-25 1:38PM EDT | 2024-07-12 | 2.50 | 2.20 | 3.30 | 0.00 | - | 23 | 22 | 21.02% |
| FI240719P00150000 | 2024-06-25 11:05AM EDT | 2024-07-19 | 2.60 | 2.85 | 3.10 | 0.00 | - | 3 | 211 | 16.36% |
| FI240726P00150000 | 2024-06-24 10:44AM EDT | 2024-07-26 | 2.88 | 2.95 | 4.40 | 0.00 | - | 1 | 11 | 21.96% |
| FI240802P00150000 | 2024-06-13 2:29PM EDT | 2024-08-02 | 4.85 | 3.80 | 6.40 | 0.00 | - | 20 | 20 | 30.29% |
| FI240816P00150000 | 2024-06-25 3:55PM EDT | 2024-08-16 | 5.01 | 4.70 | 5.00 | 0.00 | - | 13 | 23 | 19.64% |
| FI240920P00150000 | 2024-06-18 3:13PM EDT | 2024-09-20 | 5.70 | 5.50 | 5.70 | 0.00 | - | 7 | 877 | 17.60% |
| FI241018P00150000 | 2024-06-25 11:52AM EDT | 2024-10-18 | 5.90 | 6.00 | 6.30 | 0.00 | - | 4 | 30 | 17.12% |
| FI241115P00150000 | 2024-06-21 10:09AM EDT | 2024-11-15 | 6.90 | 7.00 | 7.30 | 0.00 | - | 9 | 43 | 18.04% |
| FI241220P00150000 | 2024-06-25 1:53PM EDT | 2024-12-20 | 7.70 | 7.50 | 9.20 | 0.00 | - | 3 | 45 | 20.75% |
| FI250117P00150000 | 2024-06-25 3:00PM EDT | 2025-01-17 | 8.10 | 7.90 | 8.20 | 0.00 | - | 5 | 384 | 17.05% |
| FI250620P00150000 | 2024-06-12 12:07PM EDT | 2025-06-20 | 10.90 | 10.30 | 11.10 | 0.00 | - | 1 | 9 | 17.82% |
| FI260116P00150000 | 2024-06-10 9:33AM EDT | 2026-01-16 | 13.00 | 12.70 | 13.30 | 0.00 | - | 5 | 28 | 17.14% |
© 2024 Yahoo. All rights reserved.