NYSE - Delayed Quote • USD
Fiserv, Inc. (FI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503C00130000 | 4/26/2024 3:11 PM | 130 | 26.40 | 25.60 | 26.50 | 8.59 | 48.23% | 1 | 2 | 75.39% |
| FI240503C00145000 | 4/23/2024 1:55 PM | 145 | 11.10 | 10.00 | 11.60 | 0.03 | 0.27% | 1 | 3 | 52.08% |
| FI240503C00147000 | 4/22/2024 1:32 PM | 147 | 4.60 | 8.80 | 10.40 | 0.00 | 0.00% | 1 | 0 | 60.30% |
| FI240503C00148000 | 4/19/2024 6:24 PM | 148 | 4.00 | 7.80 | 8.70 | 0.00 | 0.00% | 6 | 6 | 43.65% |
| FI240503C00149000 | 4/23/2024 3:05 PM | 149 | 7.30 | 5.80 | 7.70 | 0.00 | 0.00% | 4 | 4 | 39.94% |
| FI240503C00150000 | 4/26/2024 7:19 PM | 150 | 6.30 | 6.00 | 6.50 | 3.98 | 171.55% | 5 | 17 | 32.47% |
| FI240503C00152500 | 4/26/2024 2:43 PM | 152.5 | 4.15 | 3.70 | 4.20 | 1.75 | 72.92% | 15 | 30 | 26.37% |
| FI240503C00155000 | 4/26/2024 6:06 PM | 155 | 2.50 | 2.15 | 2.30 | 1.40 | 127.27% | 19 | 54 | 22.90% |
| FI240503C00157500 | 4/26/2024 7:03 PM | 157.5 | 1.10 | 0.90 | 1.05 | 0.90 | 450.00% | 38 | 30 | 21.68% |
| FI240503C00160000 | 4/26/2024 5:08 PM | 160 | 0.50 | 0.30 | 0.40 | -0.90 | -64.29% | 12 | 73 | 21.44% |
| FI240503C00162500 | 4/11/2024 5:29 PM | 162.5 | 0.13 | 0.05 | 0.15 | -1.07 | -89.17% | 1 | 76 | 22.36% |
| FI240503C00165000 | 4/26/2024 1:32 PM | 165 | 0.08 | 0.00 | 0.10 | -0.14 | -63.64% | 3 | 45 | 26.17% |
| FI240503C00167500 | 4/18/2024 7:30 PM | 167.5 | 0.33 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 1 | 44.29% |
| FI240503C00172500 | 3/27/2024 7:45 PM | 172.5 | 0.65 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 2 | 55.27% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503P00135000 | 4/17/2024 2:51 PM | 135 | 0.65 | 0.00 | 0.50 | 0.00 | 0.00% | 64 | 125 | 67.38% |
| FI240503P00140000 | 4/22/2024 6:27 PM | 140 | 0.75 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 3 | 55.47% |
| FI240503P00142000 | 4/22/2024 6:40 PM | 142 | 1.11 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 2 | 50.59% |
| FI240503P00143000 | 4/23/2024 7:13 PM | 143 | 0.20 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 3 | 58.64% |
| FI240503P00144000 | 4/23/2024 7:13 PM | 144 | 0.25 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 8 | 41.99% |
| FI240503P00145000 | 4/25/2024 2:55 PM | 145 | 0.40 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 3 | 37.11% |
| FI240503P00146000 | 4/23/2024 5:51 PM | 146 | 0.25 | 0.05 | 0.20 | 0.00 | 0.00% | 114 | 155 | 34.38% |
| FI240503P00147000 | 4/24/2024 7:58 PM | 147 | 0.37 | 0.05 | 0.45 | 0.00 | 0.00% | 1 | 303 | 39.06% |
| FI240503P00148000 | 4/25/2024 2:18 PM | 148 | 0.90 | 0.10 | 0.20 | 0.00 | 0.00% | 33 | 41 | 28.71% |
| FI240503P00149000 | 4/25/2024 6:10 PM | 149 | 0.55 | 0.10 | 0.20 | 0.00 | 0.00% | 43 | 50 | 25.83% |
| FI240503P00150000 | 4/26/2024 4:31 PM | 150 | 0.25 | 0.15 | 0.25 | -0.50 | -66.67% | 3 | 135 | 24.37% |
| FI240503P00155000 | 4/26/2024 6:27 PM | 155 | 1.08 | 1.10 | 1.30 | -1.57 | -59.25% | 27 | 115 | 21.49% |
| FI240503P00157500 | 4/26/2024 7:00 PM | 157.5 | 2.27 | 2.40 | 2.55 | -0.63 | -21.72% | 6 | 98 | 20.22% |
| FI240503P00160000 | 4/8/2024 3:38 PM | 160 | 5.00 | 3.50 | 5.80 | 0.00 | 0.00% | 8 | 0 | 41.50% |
Related Tickers
FIS Fidelity National Information Services, Inc.
69.60
-1.23%
ACN Accenture plc
308.01
-0.32%
XRX Xerox Holdings Corporation
14.00
-1.27%
CACI CACI International Inc
404.87
+0.75%
INFY Infosys Limited
16.94
-0.41%
CDW CDW Corporation
242.26
-0.48%
CTSH Cognizant Technology Solutions Corporation
66.94
+0.27%
LDOS Leidos Holdings, Inc.
130.36
+0.37%
IBM International Business Machines Corporation
167.13
-1.05%
IT Gartner, Inc.
448.78
+0.55%