NYSE - Delayed Quote • USD
Fiserv, Inc. (FI)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240607C00145000 | 5/31/2024 2:37 PM | 145 | 3.69 | 5.00 | 5.40 | -3.76 | -50.47% | 1 | 1 | 27.86% |
| FI240607C00146000 | 5/31/2024 7:14 PM | 146 | 3.24 | 2.60 | 4.80 | 0.12 | 3.85% | 3 | 18 | 30.35% |
| FI240607C00147000 | 5/31/2024 5:50 PM | 147 | 2.60 | 3.40 | 3.70 | 0.35 | 15.56% | 17 | 3 | 24.73% |
| FI240607C00148000 | 5/31/2024 7:22 PM | 148 | 1.90 | 2.65 | 2.85 | -0.13 | -6.40% | 5 | 11 | 22.34% |
| FI240607C00149000 | 5/31/2024 7:58 PM | 149 | 1.90 | 1.85 | 2.55 | 0.60 | 46.15% | 2 | 7 | 26.03% |
| FI240607C00150000 | 5/31/2024 7:48 PM | 150 | 0.95 | 1.40 | 1.60 | -0.04 | -4.04% | 30 | 17 | 20.73% |
| FI240607C00152500 | 5/31/2024 7:49 PM | 152.5 | 0.35 | 0.45 | 1.05 | -0.10 | -22.22% | 34 | 86 | 25.73% |
| FI240607C00155000 | 5/28/2024 3:37 PM | 155 | 0.27 | 0.10 | 0.25 | 0.00 | 0.00% | 3 | 41 | 20.80% |
| FI240607C00157500 | 5/22/2024 4:31 PM | 157.5 | 0.55 | 0.00 | 0.95 | 0.00 | 0.00% | - | 31 | 41.94% |
| FI240607C00160000 | 5/17/2024 5:21 PM | 160 | 0.30 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 1 | 50.54% |
| FI240607C00165000 | 5/15/2024 4:59 PM | 165 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 37.60% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240607P00119000 | 5/30/2024 1:43 PM | 119 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 6 | 10 | 91.02% |
| FI240607P00120000 | 5/31/2024 3:07 PM | 120 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 7 | 13 | 74.02% |
| FI240607P00121000 | 5/31/2024 6:25 PM | 121 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 8 | 2 | 83.59% |
| FI240607P00125000 | 5/28/2024 6:15 PM | 125 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 600 | 520 | 77.25% |
| FI240607P00140000 | 5/28/2024 4:17 PM | 140 | 0.25 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 1 | 32.81% |
| FI240607P00142000 | 5/29/2024 4:11 PM | 142 | 0.45 | 0.10 | 0.20 | 0.00 | 0.00% | - | 3 | 27.34% |
| FI240607P00144000 | 5/31/2024 7:06 PM | 144 | 0.41 | 0.15 | 0.30 | -0.29 | -41.43% | 1 | 1 | 24.37% |
| FI240607P00145000 | 5/31/2024 7:52 PM | 145 | 0.45 | 0.20 | 0.40 | -0.20 | -30.77% | 7 | 25 | 23.39% |
| FI240607P00146000 | 5/29/2024 2:39 PM | 146 | 1.25 | 0.30 | 0.55 | 0.00 | 0.00% | 30 | 38 | 22.71% |
| FI240607P00147000 | 5/31/2024 6:37 PM | 147 | 1.02 | 0.50 | 0.70 | 0.42 | 70.00% | 2 | 29 | 21.27% |
| FI240607P00148000 | 5/31/2024 7:56 PM | 148 | 1.05 | 0.75 | 0.95 | -0.78 | -42.62% | 7 | 5 | 20.51% |
| FI240607P00149000 | 5/31/2024 7:58 PM | 149 | 1.30 | 1.05 | 1.25 | 0.40 | 44.44% | 10 | 7 | 19.41% |
| FI240607P00150000 | 5/31/2024 7:58 PM | 150 | 1.80 | 1.50 | 1.70 | -0.90 | -33.33% | 33 | 36 | 19.04% |
| FI240607P00152500 | 5/31/2024 6:06 PM | 152.5 | 4.40 | 2.20 | 5.00 | -0.08 | -1.79% | 10 | 8 | 41.43% |
| FI240607P00155000 | 5/31/2024 5:19 PM | 155 | 6.60 | 3.40 | 5.70 | -0.39 | -5.58% | 12 | 29 | 25.29% |
| FI240607P00157500 | 5/30/2024 4:42 PM | 157.5 | 8.93 | 6.70 | 8.20 | 0.00 | 0.00% | 7 | 0 | 32.57% |
| FI240607P00160000 | 5/21/2024 1:49 PM | 160 | 8.81 | 8.60 | 10.60 | 0.00 | 0.00% | 1 | 1 | 36.77% |
Related Tickers
FIS Fidelity National Information Services, Inc.
75.88
+2.43%
JKHY Jack Henry & Associates, Inc.
164.68
+2.19%
CTSH Cognizant Technology Solutions Corporation
66.15
+2.11%
CDW CDW Corporation
223.62
+0.35%
INFY Infosys Limited
16.75
+1.30%
IT Gartner, Inc.
419.67
+1.25%
BR Broadridge Financial Solutions, Inc.
200.77
+2.59%
ACN Accenture plc
282.29
-0.88%
SAIC Science Applications International Corporation
134.65
+1.16%
G Genpact Limited
33.06
+1.54%