Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS241018C00040000 | 2024-03-28 9:30AM EDT | 40.00 | 34.31 | 27.70 | 32.50 | 0.00 | - | 1 | 1 | 52.00% |
| FIS241018C00045000 | 2024-01-22 12:24PM EDT | 45.00 | 17.90 | 19.20 | 19.90 | 0.00 | - | 5 | 30 | 0.00% |
| FIS241018C00047500 | 2024-02-21 10:34AM EDT | 47.50 | 16.90 | 23.50 | 26.40 | 0.00 | - | - | 4 | 65.55% |
| FIS241018C00050000 | 2024-02-14 2:04PM EDT | 50.00 | 14.80 | 19.30 | 22.60 | 0.00 | - | 5 | 5 | 60.77% |
| FIS241018C00052500 | 2024-01-18 3:20PM EDT | 52.50 | 10.30 | 13.20 | 15.10 | 0.00 | - | 24 | 24 | 0.00% |
| FIS241018C00055000 | 2024-02-02 12:42PM EDT | 55.00 | 11.20 | 14.80 | 16.80 | 0.00 | - | 5 | 5 | 42.81% |
| FIS241018C00057500 | 2024-03-01 3:00PM EDT | 57.50 | 14.30 | 18.40 | 19.00 | 0.00 | - | 11 | 38 | 67.43% |
| FIS241018C00060000 | 2024-04-24 11:56AM EDT | 60.00 | 13.40 | 11.20 | 13.70 | 0.00 | - | 8 | 22 | 45.07% |
| FIS241018C00062500 | 2024-04-25 10:06AM EDT | 62.50 | 11.00 | 10.10 | 12.00 | 0.00 | - | 2 | 50 | 43.90% |
| FIS241018C00065000 | 2024-04-24 11:56AM EDT | 65.00 | 9.70 | 8.40 | 10.50 | 0.00 | - | 2 | 32 | 43.27% |
| FIS241018C00067500 | 2024-04-18 1:13PM EDT | 67.50 | 7.90 | 7.00 | 7.20 | 0.00 | - | 6 | 53 | 32.32% |
| FIS241018C00070000 | 2024-04-26 3:56PM EDT | 70.00 | 5.80 | 5.60 | 5.90 | -1.50 | -20.55% | 2 | 118 | 31.78% |
| FIS241018C00072500 | 2024-04-26 9:45AM EDT | 72.50 | 5.10 | 3.40 | 4.70 | -0.80 | -13.56% | 13 | 621 | 30.92% |
| FIS241018C00075000 | 2024-04-25 2:25PM EDT | 75.00 | 4.00 | 3.50 | 3.70 | 0.00 | - | 7 | 105 | 30.29% |
| FIS241018C00077500 | 2024-04-15 11:02AM EDT | 77.50 | 3.71 | 2.70 | 2.85 | 0.00 | - | 2 | 65 | 29.64% |
| FIS241018C00080000 | 2024-04-24 3:25PM EDT | 80.00 | 2.59 | 0.50 | 2.20 | 0.00 | - | 1 | 252 | 29.33% |
| FIS241018C00082500 | 2024-04-24 3:25PM EDT | 82.50 | 1.97 | 1.50 | 1.65 | 0.00 | - | 1 | 455 | 28.88% |
| FIS241018C00085000 | 2024-04-16 1:49PM EDT | 85.00 | 1.75 | 1.10 | 1.25 | 0.00 | - | 2 | 12 | 28.74% |
| FIS241018C00090000 | 2024-04-23 3:47PM EDT | 90.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 4 | 37 | 28.52% |
| FIS241018C00095000 | 2024-04-17 3:32PM EDT | 95.00 | 0.46 | 0.25 | 0.40 | 0.00 | - | 1 | 6 | 28.69% |
| FIS241018C00100000 | 2024-03-22 3:37PM EDT | 100.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 24 | 24 | 37.04% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS241018P00030000 | 2024-01-26 12:09PM EDT | 30.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 65.63% |
| FIS241018P00040000 | 2024-01-12 12:04PM EDT | 40.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | - | 1 | 55.27% |
| FIS241018P00045000 | 2024-02-13 3:12PM EDT | 45.00 | 1.25 | 0.30 | 0.55 | 0.00 | - | 10 | 11 | 43.60% |
| FIS241018P00047500 | 2024-04-22 1:29PM EDT | 47.50 | 0.40 | 0.15 | 0.65 | 0.00 | - | 1 | 14 | 40.82% |
| FIS241018P00050000 | 2024-04-26 10:53AM EDT | 50.00 | 0.50 | 0.50 | 0.60 | +0.05 | +11.11% | 3 | 17 | 35.67% |
| FIS241018P00052500 | 2024-04-22 12:51PM EDT | 52.50 | 0.70 | 0.70 | 0.80 | 0.00 | - | 1 | 3 | 34.13% |
| FIS241018P00055000 | 2024-04-25 3:24PM EDT | 55.00 | 0.95 | 0.95 | 1.10 | 0.00 | - | 5 | 11 | 33.03% |
| FIS241018P00057500 | 2024-04-26 11:36AM EDT | 57.50 | 1.29 | 1.30 | 1.45 | +0.09 | +7.50% | 10 | 9 | 31.64% |
| FIS241018P00060000 | 2024-04-26 10:43AM EDT | 60.00 | 1.65 | 1.70 | 1.90 | +0.06 | +3.77% | 8 | 68 | 30.35% |
| FIS241018P00062500 | 2024-04-01 12:56PM EDT | 62.50 | 2.05 | 2.35 | 3.90 | 0.00 | - | 7 | 42 | 37.94% |
| FIS241018P00065000 | 2024-04-22 9:42AM EDT | 65.00 | 3.10 | 2.05 | 3.30 | 0.00 | - | 1 | 232 | 28.57% |
| FIS241018P00067500 | 2024-04-26 1:06PM EDT | 67.50 | 3.80 | 4.00 | 4.20 | 0.00 | - | 6 | 142 | 27.50% |
| FIS241018P00070000 | 2024-04-26 10:53AM EDT | 70.00 | 4.88 | 3.20 | 5.30 | +0.48 | +10.91% | 3 | 65 | 26.56% |
| FIS241018P00072500 | 2024-04-19 3:41PM EDT | 72.50 | 6.20 | 5.00 | 8.20 | 0.00 | - | 9 | 12 | 34.07% |
| FIS241018P00075000 | 2024-03-25 2:52PM EDT | 75.00 | 7.40 | 7.10 | 7.50 | 0.00 | - | 9 | 47 | 21.47% |
| FIS241018P00077500 | 2024-04-22 1:52PM EDT | 77.50 | 8.30 | 8.20 | 11.30 | 0.00 | - | 14 | 20 | 32.75% |
| FIS241018P00080000 | 2024-03-21 9:46AM EDT | 80.00 | 10.30 | 9.60 | 11.10 | 0.00 | - | 7 | 8 | 18.82% |
| FIS241018P00085000 | 2024-04-22 9:58AM EDT | 85.00 | 15.20 | 15.50 | 16.60 | 0.00 | - | 1 | 8 | 28.37% |
© 2024 Yahoo. All rights reserved.