UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.95 -0.05 (-0.06%) GOLD FUTURES
2,311.50 +0.50 (+0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,349.73 +2,112.95 (+4.67%)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240510C00064000 | 2024-04-16 3:35PM EDT | 64.00 | 7.80 | 6.10 | 7.50 | 0.00 | - | - | 2 | 81.93% |
| FIS240510C00068000 | 2024-05-02 3:31PM EDT | 68.00 | 3.34 | 3.40 | 3.70 | +0.83 | +33.07% | 17 | 7 | 64.55% |
| FIS240510C00069000 | 2024-05-02 11:13AM EDT | 69.00 | 2.86 | 2.85 | 3.10 | +0.61 | +27.11% | 6 | 62 | 63.57% |
| FIS240510C00070000 | 2024-05-01 3:57PM EDT | 70.00 | 1.65 | 2.35 | 2.55 | 0.00 | - | 4 | 21 | 62.45% |
| FIS240510C00071000 | 2024-05-02 2:44PM EDT | 71.00 | 1.95 | 1.95 | 2.10 | +0.60 | +44.44% | 5 | 1,339 | 62.31% |
| FIS240510C00072000 | 2024-05-02 9:49AM EDT | 72.00 | 1.20 | 1.55 | 2.35 | +0.05 | +4.35% | 1 | 111 | 69.24% |
| FIS240510C00073000 | 2024-05-02 3:38PM EDT | 73.00 | 1.25 | 1.30 | 1.45 | +0.30 | +31.58% | 62 | 293 | 62.94% |
| FIS240510C00074000 | 2024-05-01 9:59AM EDT | 74.00 | 0.55 | 1.00 | 1.15 | 0.00 | - | 1 | 292 | 62.01% |
| FIS240510C00075000 | 2024-05-02 1:18PM EDT | 75.00 | 0.80 | 0.80 | 0.90 | +0.30 | +60.00% | 1 | 1,441 | 61.87% |
| FIS240510C00077000 | 2024-05-02 10:47AM EDT | 77.00 | 0.45 | 0.45 | 0.55 | +0.25 | +125.00% | 1 | 145 | 61.04% |
| FIS240510C00078000 | 2024-05-02 10:54AM EDT | 78.00 | 0.30 | 0.30 | 0.50 | +0.10 | +50.00% | 26 | 45 | 61.72% |
| FIS240510C00080000 | 2024-05-02 10:59AM EDT | 80.00 | 0.23 | 0.15 | 0.25 | +0.13 | +130.00% | 1 | 15 | 59.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240510P00061000 | 2024-04-12 10:51AM EDT | 61.00 | 0.35 | 0.30 | 0.70 | 0.00 | - | 1 | 1 | 73.83% |
| FIS240510P00062000 | 2024-04-30 3:45PM EDT | 62.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 2 | 4 | 66.06% |
| FIS240510P00063000 | 2024-05-01 12:19PM EDT | 63.00 | 0.86 | 0.50 | 0.70 | 0.00 | - | 250 | 272 | 64.45% |
| FIS240510P00065000 | 2024-05-02 11:07AM EDT | 65.00 | 1.06 | 0.90 | 1.20 | -0.44 | -29.33% | 17 | 175 | 64.36% |
| FIS240510P00066000 | 2024-05-02 11:07AM EDT | 66.00 | 1.38 | 1.25 | 1.40 | -0.01 | -0.72% | 17 | 20 | 63.72% |
| FIS240510P00067000 | 2024-04-30 12:41PM EDT | 67.00 | 1.79 | 1.60 | 1.70 | 0.00 | - | 5 | 1 | 63.04% |
| FIS240510P00068000 | 2024-05-01 3:32PM EDT | 68.00 | 3.00 | 1.95 | 2.10 | 0.00 | - | 25 | 29 | 62.26% |
| FIS240510P00069000 | 2024-05-02 11:13AM EDT | 69.00 | 2.62 | 2.45 | 2.60 | -0.13 | -4.73% | 5 | 70 | 63.09% |
| FIS240510P00070000 | 2024-04-30 11:50AM EDT | 70.00 | 3.20 | 2.90 | 3.10 | 0.00 | - | 6 | 113 | 61.96% |
| FIS240510P00071000 | 2024-05-02 9:33AM EDT | 71.00 | 4.30 | 3.50 | 3.70 | +0.50 | +13.16% | 8 | 211 | 62.40% |
| FIS240510P00072000 | 2024-04-29 10:24AM EDT | 72.00 | 3.40 | 3.90 | 4.30 | 0.00 | - | 7 | 6 | 59.08% |
| FIS240510P00073000 | 2024-04-23 12:39PM EDT | 73.00 | 3.12 | 4.70 | 5.50 | 0.00 | - | 1 | 2 | 66.89% |
© 2024 Yahoo. All rights reserved.