UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.57 -0.79 (-0.95%) GOLD FUTURES
2,343.50 +1.40 (+0.06%) DOW
38,458.61 -45.08 (-0.12%) Bitcoin GBP
52,243.11 -1,307.06 (-2.44%)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240426C00068000 | 2024-04-12 2:41PM EDT | 68.00 | 3.50 | 3.00 | 3.20 | 0.00 | - | 4 | 4 | 39.45% |
| FIS240426C00069000 | 2024-04-24 10:39AM EDT | 69.00 | 2.65 | 2.10 | 2.20 | +0.35 | +15.22% | 884 | 919 | 29.69% |
| FIS240426C00070000 | 2024-04-22 1:22PM EDT | 70.00 | 1.85 | 1.25 | 1.35 | 0.00 | - | 19 | 60 | 26.91% |
| FIS240426C00071000 | 2024-04-24 10:49AM EDT | 71.00 | 0.93 | 0.60 | 0.70 | -0.55 | -37.16% | 1 | 58 | 25.88% |
| FIS240426C00072000 | 2024-04-23 2:10PM EDT | 72.00 | 0.81 | 0.20 | 0.30 | 0.00 | - | 24 | 76 | 25.68% |
| FIS240426C00073000 | 2024-04-24 11:24AM EDT | 73.00 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 1 | 271 | 28.91% |
| FIS240426C00074000 | 2024-04-24 11:17AM EDT | 74.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 66 | 478 | 33.99% |
| FIS240426C00075000 | 2024-04-22 10:41AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1,749 | 62.31% |
| FIS240426C00076000 | 2024-04-19 1:05PM EDT | 76.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 71.68% |
| FIS240426C00077000 | 2024-04-17 10:22AM EDT | 77.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 80.66% |
| FIS240426C00078000 | 2024-04-11 1:04PM EDT | 78.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 89.26% |
| FIS240426C00079000 | 2024-04-15 1:53PM EDT | 79.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 97.66% |
| FIS240426C00080000 | 2024-03-25 10:57AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 105.57% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240426P00062000 | 2024-03-22 1:30PM EDT | 62.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 121.29% |
| FIS240426P00063000 | 2024-04-04 3:12PM EDT | 63.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 110.64% |
| FIS240426P00064000 | 2024-03-19 9:46AM EDT | 64.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 10 | 9 | 99.95% |
| FIS240426P00067000 | 2024-04-12 11:12AM EDT | 67.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 67.38% |
| FIS240426P00067500 | 2024-04-22 2:11PM EDT | 67.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 105 | 73 | 12.50% |
| FIS240426P00068000 | 2024-04-19 2:05PM EDT | 68.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 36.72% |
| FIS240426P00069000 | 2024-04-24 9:56AM EDT | 69.00 | 0.05 | 0.05 | 0.15 | -0.12 | -70.59% | 1 | 160 | 31.06% |
| FIS240426P00070000 | 2024-04-22 2:57PM EDT | 70.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 10 | 34 | 25.49% |
| FIS240426P00071000 | 2024-04-19 1:48PM EDT | 71.00 | 1.05 | 0.50 | 0.60 | 0.00 | - | 7 | 17 | 24.71% |
| FIS240426P00072000 | 2024-04-23 10:09AM EDT | 72.00 | 0.90 | 1.10 | 1.25 | 0.00 | - | 13 | 36 | 26.56% |
| FIS240426P00073000 | 2024-04-19 10:39AM EDT | 73.00 | 2.20 | 1.95 | 2.10 | 0.00 | - | 5 | 6 | 30.08% |
| FIS240426P00074000 | 2024-04-22 2:55PM EDT | 74.00 | 2.52 | 2.85 | 3.10 | 0.00 | - | 1 | 2 | 39.65% |
| FIS240426P00075000 | 2024-04-09 10:37AM EDT | 75.00 | 2.49 | 3.50 | 4.10 | 0.00 | - | - | 1 | 48.44% |
| FIS240426P00076000 | 2024-04-08 10:32AM EDT | 76.00 | 3.17 | 4.90 | 5.20 | 0.00 | - | - | 1 | 51.95% |
© 2024 Yahoo. All rights reserved.