Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240719C00050000 | 2024-03-07 3:17PM EDT | 50.00 | 20.16 | 21.10 | 25.10 | 0.00 | - | 1 | 1 | 93.53% |
| FIS240719C00052500 | 2024-02-07 10:59AM EDT | 52.50 | 10.60 | 16.70 | 20.30 | 0.00 | - | 37 | 28 | 58.59% |
| FIS240719C00055000 | 2024-04-19 3:06PM EDT | 55.00 | 16.50 | 13.00 | 17.50 | 0.00 | - | 22 | 28 | 69.56% |
| FIS240719C00057500 | 2024-04-19 3:06PM EDT | 57.50 | 14.20 | 10.60 | 14.20 | 0.00 | - | 2 | 49 | 53.03% |
| FIS240719C00060000 | 2024-02-29 11:45AM EDT | 60.00 | 10.25 | 14.20 | 16.80 | 0.00 | - | 1 | 45 | 81.07% |
| FIS240719C00062500 | 2024-03-06 12:21PM EDT | 62.50 | 9.80 | 9.60 | 11.70 | 0.00 | - | 1 | 14 | 51.53% |
| FIS240719C00065000 | 2024-04-22 9:58AM EDT | 65.00 | 7.80 | 6.70 | 8.90 | 0.00 | - | 2 | 302 | 49.32% |
| FIS240719C00067500 | 2024-04-12 9:30AM EDT | 67.50 | 7.00 | 5.10 | 6.90 | 0.00 | - | 1 | 254 | 44.21% |
| FIS240719C00070000 | 2024-04-26 2:21PM EDT | 70.00 | 4.20 | 3.70 | 3.90 | -0.10 | -2.33% | 10 | 329 | 30.69% |
| FIS240719C00072500 | 2024-04-26 3:30PM EDT | 72.50 | 2.85 | 2.60 | 2.75 | -0.35 | -10.94% | 13 | 259 | 29.70% |
| FIS240719C00075000 | 2024-04-26 12:33PM EDT | 75.00 | 2.10 | 1.75 | 1.90 | 0.00 | - | 1 | 510 | 29.22% |
| FIS240719C00077500 | 2024-04-22 3:13PM EDT | 77.50 | 1.82 | 1.10 | 1.25 | 0.00 | - | 20 | 216 | 28.64% |
| FIS240719C00080000 | 2024-04-23 12:16PM EDT | 80.00 | 1.21 | 0.65 | 0.80 | 0.00 | - | 19 | 499 | 28.27% |
| FIS240719C00082500 | 2024-04-17 10:24AM EDT | 82.50 | 0.82 | 0.40 | 0.50 | 0.00 | - | 1 | 5 | 28.03% |
| FIS240719C00085000 | 2024-04-22 2:17PM EDT | 85.00 | 0.50 | 0.20 | 1.30 | 0.00 | - | 20 | 66 | 41.92% |
| FIS240719C00090000 | 2024-04-11 12:59PM EDT | 90.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 37.70% |
| FIS240719C00095000 | 2024-02-29 1:40PM EDT | 95.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | - | 1 | 38.92% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240719P00037500 | 2023-12-22 2:45PM EDT | 37.50 | 0.55 | 0.05 | 0.35 | 0.00 | - | 4 | 4 | 68.95% |
| FIS240719P00040000 | 2023-12-18 12:31PM EDT | 40.00 | 0.51 | 0.45 | 0.60 | 0.00 | - | 5 | 15 | 75.73% |
| FIS240719P00042500 | 2024-02-09 1:55PM EDT | 42.50 | 0.42 | 0.00 | 1.40 | 0.00 | - | 3 | 7 | 73.58% |
| FIS240719P00045000 | 2024-03-25 3:31PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 2,465 | 57.57% |
| FIS240719P00047500 | 2023-12-27 2:23PM EDT | 47.50 | 1.30 | 0.70 | 0.80 | 0.00 | - | 363 | 378 | 60.99% |
| FIS240719P00050000 | 2024-03-20 1:03PM EDT | 50.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 3 | 31 | 54.47% |
| FIS240719P00052500 | 2024-04-09 3:13PM EDT | 52.50 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 77 | 48.19% |
| FIS240719P00055000 | 2024-04-12 3:51PM EDT | 55.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 2 | 129 | 36.57% |
| FIS240719P00057500 | 2024-03-20 10:05AM EDT | 57.50 | 0.70 | 0.50 | 0.60 | 0.00 | - | 10 | 35 | 33.79% |
| FIS240719P00060000 | 2024-04-12 3:56PM EDT | 60.00 | 0.93 | 0.75 | 0.90 | 0.00 | - | 20 | 158 | 32.28% |
| FIS240719P00062500 | 2024-04-23 9:54AM EDT | 62.50 | 0.95 | 1.15 | 1.30 | 0.00 | - | 11 | 150 | 30.54% |
| FIS240719P00065000 | 2024-04-26 3:37PM EDT | 65.00 | 1.75 | 0.80 | 2.40 | -0.05 | -2.78% | 9 | 322 | 33.56% |
| FIS240719P00067500 | 2024-04-25 11:51AM EDT | 67.50 | 2.50 | 2.60 | 2.75 | 0.00 | - | 1 | 272 | 28.27% |
| FIS240719P00070000 | 2024-04-26 3:54PM EDT | 70.00 | 3.80 | 3.70 | 3.90 | +0.20 | +5.56% | 12 | 178 | 27.70% |
| FIS240719P00072500 | 2024-04-26 2:29PM EDT | 72.50 | 5.10 | 5.10 | 5.30 | +0.70 | +15.91% | 39 | 151 | 27.01% |
| FIS240719P00075000 | 2024-04-19 11:42AM EDT | 75.00 | 5.90 | 5.40 | 7.10 | 0.00 | - | 1 | 218 | 27.55% |
| FIS240719P00077500 | 2024-04-11 11:00AM EDT | 77.50 | 7.30 | 7.60 | 10.70 | 0.00 | - | 26 | 53 | 42.26% |
| FIS240719P00080000 | 2024-03-12 10:08AM EDT | 80.00 | 10.40 | 8.90 | 9.30 | 0.00 | - | 1 | 2 | 0.00% |
| FIS240719P00082500 | 2024-04-11 10:29AM EDT | 82.50 | 11.20 | 11.20 | 15.40 | 0.00 | - | - | 6 | 49.59% |
© 2024 Yahoo. All rights reserved.