UK markets open in 3 hours 43 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,424.90 +217.77 (+1.20%) CRUDE OIL
79.12 +0.17 (+0.22%) GOLD FUTURES
2,310.60 +1.00 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,788.50 +2,054.69 (+4.49%)
Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240524C00050000 | 2024-04-19 2:45PM EDT | 50.00 | 21.20 | 17.60 | 20.90 | 0.00 | - | 1 | 1 | 129.98% |
| FIS240524C00070000 | 2024-04-30 3:59PM EDT | 70.00 | 1.95 | 2.60 | 3.50 | 0.00 | - | 48 | 50 | 55.37% |
| FIS240524C00071000 | 2024-04-30 3:48PM EDT | 71.00 | 1.50 | 2.15 | 3.20 | 0.00 | - | 136 | 190 | 57.28% |
| FIS240524C00072000 | 2024-05-02 3:59PM EDT | 72.00 | 1.80 | 1.80 | 2.65 | +0.59 | +48.76% | 12 | 1,420 | 54.88% |
| FIS240524C00073000 | 2024-04-30 11:07AM EDT | 73.00 | 1.25 | 1.45 | 1.60 | 0.00 | - | 19 | 16 | 43.90% |
| FIS240524C00074000 | 2024-04-30 9:55AM EDT | 74.00 | 1.05 | 1.15 | 1.30 | 0.00 | - | 3 | 6 | 43.56% |
| FIS240524C00075000 | 2024-04-29 10:18AM EDT | 75.00 | 1.20 | 0.90 | 1.05 | 0.00 | - | 3 | 27 | 43.34% |
| FIS240524C00076000 | 2024-04-11 9:30AM EDT | 76.00 | 2.00 | 0.75 | 0.90 | 0.00 | - | - | 1 | 44.34% |
| FIS240524C00078000 | 2024-04-25 1:07PM EDT | 78.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 1 | 2 | 44.73% |
| FIS240524C00083000 | 2024-04-23 1:19PM EDT | 83.00 | 0.27 | 0.05 | 0.20 | 0.00 | - | - | 1 | 45.61% |
| FIS240524C00085000 | 2024-04-16 3:03PM EDT | 85.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 1 | 57.72% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240524P00062000 | 2024-04-15 3:16PM EDT | 62.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | - | 2 | 48.15% |
| FIS240524P00065000 | 2024-04-26 12:27PM EDT | 65.00 | 0.95 | 1.05 | 1.25 | 0.00 | - | 6 | 7 | 44.87% |
| FIS240524P00066000 | 2024-04-30 3:54PM EDT | 66.00 | 1.80 | 0.35 | 1.55 | 0.00 | - | 8 | 10 | 44.58% |
| FIS240524P00068000 | 2024-04-30 3:50PM EDT | 68.00 | 2.60 | 1.60 | 2.25 | 0.00 | - | 12 | 40 | 43.26% |
| FIS240524P00070000 | 2024-05-02 10:39AM EDT | 70.00 | 3.50 | 3.00 | 3.20 | -0.30 | -7.89% | 3 | 67 | 42.58% |
| FIS240524P00071000 | 2024-05-02 10:41AM EDT | 71.00 | 4.10 | 3.50 | 3.80 | 0.00 | - | 3 | 102 | 42.90% |
| FIS240524P00072000 | 2024-05-01 3:52PM EDT | 72.00 | 5.80 | 4.10 | 4.40 | 0.00 | - | 4 | 50 | 42.43% |
| FIS240524P00073000 | 2024-04-26 1:08PM EDT | 73.00 | 4.20 | 3.70 | 6.60 | 0.00 | - | 15 | 17 | 65.99% |
© 2024 Yahoo. All rights reserved.