Singapore markets close in 3 hours 42 minutes
Straits Times Index
3,323.50 -2.78 (-0.08%) Nikkei
39,662.34 +489.19 (+1.25%) Hang Seng
18,090.58 +17.68 (+0.10%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,765.33 +407.31 (+0.66%) CMC Crypto 200
1,279.72 +30.60 (+2.45%)
Fiserv, Inc. (FI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240628C00155000 | 2024-06-25 3:55PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 40 | 31.25% |
| FI240705C00155000 | 2024-06-25 1:51PM EDT | 2024-07-05 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 46 | 18.36% |
| FI240719C00155000 | 2024-06-25 3:35PM EDT | 2024-07-19 | 0.67 | 0.60 | 0.70 | 0.00 | - | 136 | 353 | 17.63% |
| FI240726C00155000 | 2024-06-21 12:35PM EDT | 2024-07-26 | 1.97 | 1.35 | 1.80 | 0.00 | - | 1 | 6 | 23.57% |
| FI240802C00155000 | 2024-06-25 2:18PM EDT | 2024-08-02 | 2.08 | 1.85 | 2.25 | 0.00 | - | 1 | 13 | 23.98% |
| FI240816C00155000 | 2024-06-25 11:20AM EDT | 2024-08-16 | 2.98 | 2.65 | 2.80 | 0.00 | - | 58 | 86 | 23.21% |
| FI240920C00155000 | 2024-06-24 2:05PM EDT | 2024-09-20 | 5.00 | 3.80 | 4.10 | 0.00 | - | 2 | 258 | 22.72% |
| FI241018C00155000 | 2024-06-18 1:57PM EDT | 2024-10-18 | 5.50 | 4.80 | 5.10 | 0.00 | - | 1 | 148 | 22.88% |
| FI241115C00155000 | 2024-06-20 1:29PM EDT | 2024-11-15 | 7.20 | 6.20 | 6.70 | 0.00 | - | 1 | 90 | 24.92% |
| FI241220C00155000 | 2024-06-25 1:07PM EDT | 2024-12-20 | 7.90 | 7.40 | 7.90 | 0.00 | - | 3 | 37 | 25.26% |
| FI250117C00155000 | 2024-06-24 11:58AM EDT | 2025-01-17 | 10.05 | 8.40 | 8.70 | 0.00 | - | 5 | 565 | 25.29% |
| FI250620C00155000 | 2024-06-21 2:56PM EDT | 2025-06-20 | 13.80 | 13.30 | 16.00 | 0.00 | - | 9 | 46 | 31.52% |
| FI260116C00155000 | 2024-05-21 12:15PM EDT | 2026-01-16 | 22.70 | 20.10 | 21.00 | 0.00 | - | 200 | 273 | 31.80% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240628P00155000 | 2024-06-25 3:55PM EDT | 2024-06-28 | 6.47 | 4.90 | 6.80 | 0.00 | - | 10 | 25 | 49.32% |
| FI240705P00155000 | 2024-06-11 10:04AM EDT | 2024-07-05 | 7.30 | 5.50 | 6.50 | 0.00 | - | 1 | 1 | 22.10% |
| FI240719P00155000 | 2024-06-17 3:26PM EDT | 2024-07-19 | 5.90 | 6.10 | 6.50 | 0.00 | - | 1 | 25 | 14.28% |
| FI240726P00155000 | 2024-06-24 10:44AM EDT | 2024-07-26 | 5.33 | 6.30 | 7.50 | 0.00 | - | 1 | 6 | 20.69% |
| FI240802P00155000 | 2024-06-13 2:29PM EDT | 2024-08-02 | 7.90 | 6.70 | 7.80 | 0.00 | - | 10 | 10 | 20.57% |
| FI240816P00155000 | 2024-06-25 3:47PM EDT | 2024-08-16 | 7.90 | 7.60 | 7.90 | 0.00 | - | 2 | 15 | 18.11% |
| FI240920P00155000 | 2024-06-25 12:03PM EDT | 2024-09-20 | 8.10 | 8.20 | 9.80 | 0.00 | - | 10 | 266 | 21.21% |
| FI241018P00155000 | 2024-06-25 1:01PM EDT | 2024-10-18 | 8.70 | 7.00 | 9.00 | 0.00 | - | 41 | 59 | 15.88% |
| FI241115P00155000 | 2024-06-20 2:43PM EDT | 2024-11-15 | 9.20 | 9.50 | 9.90 | 0.00 | - | 13 | 24 | 16.83% |
| FI241220P00155000 | 2024-06-25 10:08AM EDT | 2024-12-20 | 9.90 | 8.50 | 11.60 | 0.00 | - | 1 | 40 | 19.35% |
| FI250117P00155000 | 2024-06-25 10:08AM EDT | 2025-01-17 | 10.30 | 10.30 | 10.70 | 0.00 | - | 1 | 102 | 15.91% |
| FI250620P00155000 | 2024-05-28 2:53PM EDT | 2025-06-20 | 13.70 | 12.60 | 13.80 | 0.00 | - | 7 | 24 | 17.41% |
| FI260116P00155000 | 2024-06-14 2:49PM EDT | 2026-01-16 | 15.77 | 14.90 | 16.80 | 0.00 | - | 1 | 7 | 17.91% |
© 2024 Yahoo. All rights reserved.