NYSE - Delayed Quote • USD
Fiserv, Inc. (FI)
At close: 4:00 PM EDT
After hours: 6:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240510C00125000 | 4/25/2024 3:01 PM | 125 | 26.09 | 23.90 | 27.10 | 0.00 | 0.00% | 2 | 2 | 142.33% |
| FI240510C00135000 | 4/23/2024 4:26 PM | 135 | 20.21 | 14.40 | 16.20 | 0.00 | 0.00% | - | 1 | 74.02% |
| FI240510C00140000 | 4/30/2024 4:11 PM | 140 | 13.14 | 9.40 | 11.20 | 0.00 | 0.00% | - | 3 | 55.27% |
| FI240510C00141000 | 5/6/2024 6:58 PM | 141 | 9.14 | 8.60 | 10.20 | 0.44 | 5.06% | 1 | 19 | 51.42% |
| FI240510C00143000 | 5/2/2024 3:54 PM | 143 | 6.70 | 6.50 | 9.30 | 0.00 | 0.00% | - | 2 | 66.11% |
| FI240510C00145000 | 5/1/2024 6:44 PM | 145 | 6.30 | 4.80 | 6.10 | 0.00 | 0.00% | - | 1 | 33.35% |
| FI240510C00147000 | 5/3/2024 7:58 PM | 147 | 3.10 | 3.90 | 4.20 | 0.00 | 0.00% | 11 | 11 | 27.15% |
| FI240510C00148000 | 5/3/2024 2:11 PM | 148 | 1.65 | 3.00 | 3.80 | 0.00 | 0.00% | 2 | 4 | 32.62% |
| FI240510C00149000 | 5/6/2024 4:11 PM | 149 | 1.85 | 2.30 | 2.50 | 0.65 | 54.17% | 16 | 15 | 22.58% |
| FI240510C00150000 | 5/6/2024 1:54 PM | 150 | 1.30 | 1.60 | 1.80 | 0.04 | 3.17% | 2 | 17 | 21.19% |
| FI240510C00152500 | 5/6/2024 4:21 PM | 152.5 | 0.35 | 0.50 | 0.65 | -0.15 | -30.00% | 11 | 27 | 19.83% |
| FI240510C00155000 | 5/3/2024 5:24 PM | 155 | 0.16 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 16 | 20.36% |
| FI240510C00157500 | 5/1/2024 3:32 PM | 157.5 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 31 | 42.14% |
| FI240510C00160000 | 4/30/2024 3:19 PM | 160 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 56 | 30.37% |
| FI240510C00162500 | 4/26/2024 4:29 PM | 162.5 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 59.33% |
| FI240510C00165000 | 4/9/2024 2:27 PM | 165 | 1.40 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 4 | 55.66% |
| FI240510C00167500 | 4/3/2024 2:01 PM | 167.5 | 2.50 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 83.20% |
| FI240510C00175000 | 4/3/2024 5:37 PM | 175 | 0.45 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 1 | 104.49% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240510P00130000 | 4/22/2024 2:36 PM | 130 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 10 | 82.42% |
| FI240510P00137000 | 5/3/2024 7:58 PM | 137 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 58.50% |
| FI240510P00142000 | 5/1/2024 3:43 PM | 142 | 0.16 | 0.00 | 0.15 | 0.00 | 0.00% | 30 | 204 | 32.62% |
| FI240510P00144000 | 5/6/2024 4:32 PM | 144 | 0.15 | 0.05 | 0.15 | -2.30 | -93.88% | 1 | 1 | 26.37% |
| FI240510P00145000 | 5/3/2024 7:22 PM | 145 | 0.34 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 2 | 25.00% |
| FI240510P00146000 | 5/6/2024 2:56 PM | 146 | 0.30 | 0.00 | 0.25 | -0.15 | -33.33% | 1 | 15 | 23.05% |
| FI240510P00147000 | 5/3/2024 7:09 PM | 147 | 0.65 | 0.20 | 0.35 | 0.00 | 0.00% | 43 | 77 | 21.78% |
| FI240510P00148000 | 5/1/2024 6:52 PM | 148 | 0.85 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 24 | 20.66% |
| FI240510P00149000 | 5/6/2024 2:34 PM | 149 | 0.90 | 0.50 | 0.75 | -0.41 | -31.30% | 10 | 23 | 20.07% |
| FI240510P00150000 | 5/6/2024 7:44 PM | 150 | 1.10 | 0.85 | 1.10 | -0.76 | -40.86% | 11 | 52 | 19.58% |
| FI240510P00152500 | 4/30/2024 1:45 PM | 152.5 | 1.55 | 2.20 | 3.30 | 0.00 | 0.00% | 2 | 26 | 31.30% |
| FI240510P00155000 | 5/1/2024 3:29 PM | 155 | 4.60 | 3.60 | 4.70 | 0.00 | 0.00% | 10 | 24 | 22.80% |
| FI240510P00157500 | 5/1/2024 3:43 PM | 157.5 | 6.24 | 4.90 | 7.30 | 0.00 | 0.00% | 32 | 210 | 33.79% |
Related Tickers
FIS Fidelity National Information Services, Inc.
70.45
-0.38%
JKHY Jack Henry & Associates, Inc.
164.96
+0.48%
ACN Accenture plc
306.06
+0.77%
CDW CDW Corporation
221.82
+1.03%
IT Gartner, Inc.
436.38
+1.81%
CTSH Cognizant Technology Solutions Corporation
66.42
+0.26%
BR Broadridge Financial Solutions, Inc.
200.68
+0.92%
LDOS Leidos Holdings, Inc.
142.62
+0.67%
CACI CACI International Inc
423.75
+2.12%
EXLS ExlService Holdings, Inc.
29.92
+0.91%