UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.49 +0.38 (+0.49%) GOLD FUTURES
2,310.50 +1.90 (+0.08%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,967.08 +158.55 (+0.31%)
Fiserv, Inc. (FI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240510C00125000 | 2024-04-25 11:01AM EDT | 125.00 | 26.09 | 23.20 | 26.20 | 0.00 | - | 2 | 2 | 92.43% |
| FI240510C00135000 | 2024-04-23 12:26PM EDT | 135.00 | 20.21 | 13.80 | 15.00 | 0.00 | - | - | 1 | 68.26% |
| FI240510C00140000 | 2024-04-30 12:11PM EDT | 140.00 | 13.14 | 8.90 | 10.00 | +13.14 | - | - | 3 | 50.00% |
| FI240510C00141000 | 2024-05-02 3:12PM EDT | 141.00 | 8.70 | 8.30 | 10.50 | +8.70 | - | - | 19 | 54.22% |
| FI240510C00143000 | 2024-05-02 11:54AM EDT | 143.00 | 6.70 | 6.40 | 6.90 | +6.70 | - | - | 2 | 36.62% |
| FI240510C00145000 | 2024-05-01 2:44PM EDT | 145.00 | 6.30 | 4.60 | 4.90 | +6.30 | - | - | 1 | 28.81% |
| FI240510C00147000 | 2024-05-03 3:58PM EDT | 147.00 | 3.10 | 3.00 | 3.20 | -5.80 | -65.17% | 11 | 1 | 24.90% |
| FI240510C00148000 | 2024-05-03 10:11AM EDT | 148.00 | 1.65 | 2.30 | 2.50 | +1.65 | - | 2 | 2 | 24.02% |
| FI240510C00149000 | 2024-05-03 10:12AM EDT | 149.00 | 1.20 | 1.70 | 1.90 | -1.05 | -46.67% | 2 | 14 | 23.44% |
| FI240510C00150000 | 2024-05-03 3:27PM EDT | 150.00 | 1.26 | 1.20 | 1.35 | -0.26 | -17.11% | 5 | 13 | 22.36% |
| FI240510C00152500 | 2024-05-03 3:20PM EDT | 152.50 | 0.50 | 0.40 | 0.55 | -0.13 | -20.63% | 23 | 28 | 22.22% |
| FI240510C00155000 | 2024-05-03 1:24PM EDT | 155.00 | 0.16 | 0.10 | 2.25 | -0.40 | -71.43% | 1 | 15 | 58.77% |
| FI240510C00157500 | 2024-05-01 11:32AM EDT | 157.50 | 0.25 | 0.00 | 2.15 | 0.00 | - | 10 | 31 | 67.48% |
| FI240510C00160000 | 2024-04-30 11:19AM EDT | 160.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 56 | 63.21% |
| FI240510C00162500 | 2024-04-26 12:29PM EDT | 162.50 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 56.79% |
| FI240510C00165000 | 2024-04-09 10:27AM EDT | 165.00 | 1.40 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 63.72% |
| FI240510C00167500 | 2024-04-03 10:01AM EDT | 167.50 | 2.50 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 80.47% |
| FI240510C00175000 | 2024-04-03 1:37PM EDT | 175.00 | 0.45 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 99.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240510P00130000 | 2024-04-22 10:36AM EDT | 130.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 94.58% |
| FI240510P00137000 | 2024-05-03 3:58PM EDT | 137.00 | 0.05 | 0.00 | 2.10 | +0.05 | - | 2 | 0 | 67.38% |
| FI240510P00142000 | 2024-05-01 11:43AM EDT | 142.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 30 | 204 | 28.03% |
| FI240510P00144000 | 2024-04-18 10:46AM EDT | 144.00 | 2.45 | 0.20 | 0.30 | 0.00 | - | - | 1 | 24.61% |
| FI240510P00145000 | 2024-05-03 3:22PM EDT | 145.00 | 0.34 | 0.30 | 0.40 | +0.34 | - | 2 | 0 | 23.41% |
| FI240510P00146000 | 2024-05-03 3:48PM EDT | 146.00 | 0.45 | 0.40 | 0.55 | -0.35 | -43.75% | 7 | 8 | 22.46% |
| FI240510P00147000 | 2024-05-03 3:09PM EDT | 147.00 | 0.65 | 0.60 | 0.75 | -0.10 | -13.33% | 43 | 40 | 21.44% |
| FI240510P00148000 | 2024-05-01 2:52PM EDT | 148.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 1 | 24 | 20.87% |
| FI240510P00149000 | 2024-05-03 2:26PM EDT | 149.00 | 1.31 | 1.30 | 1.45 | -0.59 | -31.05% | 10 | 15 | 20.41% |
| FI240510P00150000 | 2024-05-03 3:58PM EDT | 150.00 | 1.86 | 1.80 | 2.00 | -0.29 | -13.49% | 40 | 17 | 20.66% |
| FI240510P00152500 | 2024-04-30 9:45AM EDT | 152.50 | 1.55 | 3.40 | 3.70 | 0.00 | - | 2 | 26 | 19.87% |
| FI240510P00155000 | 2024-05-01 11:29AM EDT | 155.00 | 4.60 | 4.30 | 6.00 | 0.00 | - | 10 | 24 | 23.34% |
| FI240510P00157500 | 2024-05-01 11:43AM EDT | 157.50 | 6.24 | 7.90 | 8.90 | 0.00 | - | 32 | 210 | 40.63% |
© 2024 Yahoo. All rights reserved.