Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240517C00047500 | 2024-04-15 3:18PM EDT | 47.50 | 23.10 | 20.10 | 24.50 | 0.00 | - | - | 1 | 90.82% |
| FIS240517C00055000 | 2024-03-07 2:56PM EDT | 55.00 | 16.00 | 17.70 | 19.60 | 0.00 | - | - | 3 | 163.53% |
| FIS240517C00057500 | 2024-03-01 1:48PM EDT | 57.50 | 12.25 | 15.70 | 19.50 | 0.00 | - | 1 | 1 | 173.68% |
| FIS240517C00060000 | 2024-04-26 3:44PM EDT | 60.00 | 10.40 | 8.10 | 11.70 | -1.10 | -9.57% | 10 | 6 | 91.46% |
| FIS240517C00062500 | 2024-04-18 2:16PM EDT | 62.50 | 8.50 | 7.70 | 9.90 | 0.00 | - | 1 | 35 | 69.14% |
| FIS240517C00065000 | 2024-04-12 2:01PM EDT | 65.00 | 7.20 | 3.60 | 5.90 | 0.00 | - | 2 | 35 | 47.66% |
| FIS240517C00067500 | 2024-04-19 1:03PM EDT | 67.50 | 5.40 | 3.90 | 6.00 | 0.00 | - | 2 | 209 | 58.11% |
| FIS240517C00070000 | 2024-04-23 11:22AM EDT | 70.00 | 2.84 | 2.50 | 2.65 | -0.96 | -25.26% | 200 | 1,043 | 42.63% |
| FIS240517C00072500 | 2024-04-26 1:15PM EDT | 72.50 | 1.79 | 1.50 | 1.60 | -0.16 | -8.21% | 7 | 2,569 | 41.43% |
| FIS240517C00075000 | 2024-04-25 3:11PM EDT | 75.00 | 1.15 | 0.80 | 0.90 | 0.00 | - | 9 | 1,538 | 40.70% |
| FIS240517C00077500 | 2024-04-26 1:48PM EDT | 77.50 | 0.57 | 0.40 | 0.50 | -0.27 | -32.14% | 4 | 914 | 40.97% |
| FIS240517C00080000 | 2024-04-26 1:35PM EDT | 80.00 | 0.27 | 0.20 | 0.30 | -0.18 | -40.00% | 23 | 230 | 42.48% |
| FIS240517C00082500 | 2024-04-23 12:23PM EDT | 82.50 | 0.24 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 44.92% |
| FIS240517C00085000 | 2024-04-22 1:27PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 48.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240517P00050000 | 2024-04-24 1:15PM EDT | 50.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 91.70% |
| FIS240517P00057500 | 2024-03-14 11:35AM EDT | 57.50 | 0.45 | 0.20 | 0.30 | 0.00 | - | 17 | 36 | 53.81% |
| FIS240517P00060000 | 2024-04-25 2:24PM EDT | 60.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 2 | 28 | 49.90% |
| FIS240517P00062500 | 2024-04-25 1:32PM EDT | 62.50 | 0.50 | 0.50 | 0.60 | 0.00 | - | 1 | 216 | 45.12% |
| FIS240517P00065000 | 2024-04-26 1:48PM EDT | 65.00 | 0.87 | 0.95 | 1.05 | -0.03 | -3.33% | 3 | 360 | 42.92% |
| FIS240517P00067500 | 2024-04-26 11:32AM EDT | 67.50 | 1.65 | 1.65 | 1.75 | +0.15 | +10.00% | 6 | 184 | 40.72% |
| FIS240517P00070000 | 2024-04-26 3:33PM EDT | 70.00 | 2.60 | 2.70 | 2.90 | +0.40 | +18.18% | 26 | 437 | 40.38% |
| FIS240517P00072500 | 2024-04-26 1:18PM EDT | 72.50 | 3.80 | 4.20 | 4.40 | +0.40 | +11.76% | 6 | 242 | 39.84% |
| FIS240517P00075000 | 2024-04-17 3:11PM EDT | 75.00 | 5.49 | 4.90 | 7.90 | 0.00 | - | 1 | 103 | 68.29% |
| FIS240517P00077500 | 2024-04-18 9:52AM EDT | 77.50 | 7.60 | 8.00 | 10.40 | 0.00 | - | 2 | 23 | 58.25% |
| FIS240517P00080000 | 2024-04-10 9:45AM EDT | 80.00 | 7.70 | 8.40 | 12.60 | 0.00 | - | - | 1 | 84.47% |
| FIS240517P00082500 | 2024-04-10 1:21PM EDT | 82.50 | 9.80 | 10.50 | 14.90 | 0.00 | - | - | 5 | 89.94% |
| FIS240517P00090000 | 2024-03-26 10:15AM EDT | 90.00 | 18.22 | 19.70 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| FIS240517P00095000 | 2024-03-27 11:56AM EDT | 95.00 | 22.20 | 23.00 | 27.90 | 0.00 | - | 1 | 0 | 58.20% |
© 2024 Yahoo. All rights reserved.