UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,395.08 -80.84 (-0.44%) CRUDE OIL
78.48 +0.37 (+0.47%) GOLD FUTURES
2,316.90 +8.30 (+0.36%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,078.42 +619.58 (+1.23%)
Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240510C00064000 | 2024-04-16 3:35PM EDT | 64.00 | 7.80 | 7.00 | 9.10 | 0.00 | - | - | 2 | 120.26% |
| FIS240510C00067000 | 2024-05-01 3:37PM EDT | 67.00 | 2.90 | 4.80 | 5.40 | +2.90 | - | - | 22 | 89.16% |
| FIS240510C00067500 | 2024-04-30 12:43PM EDT | 67.50 | 2.93 | 4.50 | 4.80 | +2.93 | - | - | 2 | 85.11% |
| FIS240510C00068000 | 2024-05-03 2:45PM EDT | 68.00 | 4.21 | 4.00 | 4.60 | +0.87 | +26.05% | 15 | 23 | 84.23% |
| FIS240510C00069000 | 2024-05-03 9:39AM EDT | 69.00 | 3.20 | 3.50 | 4.00 | +0.34 | +11.89% | 9 | 65 | 86.08% |
| FIS240510C00070000 | 2024-05-03 1:16PM EDT | 70.00 | 3.00 | 3.00 | 3.20 | +1.35 | +81.82% | 25 | 21 | 82.96% |
| FIS240510C00071000 | 2024-05-03 3:59PM EDT | 71.00 | 2.57 | 2.50 | 2.80 | +0.62 | +31.79% | 1,034 | 1,344 | 84.28% |
| FIS240510C00072000 | 2024-05-03 3:58PM EDT | 72.00 | 2.20 | 2.10 | 2.35 | +1.00 | +83.33% | 5 | 111 | 84.62% |
| FIS240510C00073000 | 2024-05-03 3:49PM EDT | 73.00 | 1.75 | 1.75 | 1.85 | +0.50 | +40.00% | 1,574 | 345 | 83.30% |
| FIS240510C00074000 | 2024-05-03 2:35PM EDT | 74.00 | 1.37 | 1.40 | 1.50 | +0.82 | +149.09% | 4 | 292 | 82.57% |
| FIS240510C00075000 | 2024-05-03 2:43PM EDT | 75.00 | 1.14 | 1.05 | 1.35 | +0.34 | +42.50% | 34 | 1,441 | 83.59% |
| FIS240510C00077000 | 2024-05-03 2:42PM EDT | 77.00 | 0.73 | 0.70 | 0.80 | +0.28 | +62.22% | 51 | 146 | 82.91% |
| FIS240510C00078000 | 2024-05-03 9:45AM EDT | 78.00 | 0.50 | 0.55 | 0.80 | +0.20 | +66.67% | 1 | 38 | 86.91% |
| FIS240510C00079000 | 2024-05-03 1:45PM EDT | 79.00 | 0.53 | 0.45 | 0.65 | +0.53 | - | 1 | 0 | 87.79% |
| FIS240510C00080000 | 2024-05-03 3:58PM EDT | 80.00 | 0.36 | 0.35 | 0.50 | +0.13 | +56.52% | 29 | 15 | 87.30% |
| FIS240510C00081000 | 2024-05-03 3:08PM EDT | 81.00 | 0.25 | 0.25 | 0.40 | +0.25 | - | 15 | 1 | 86.91% |
| FIS240510C00082000 | 2024-05-03 12:48PM EDT | 82.00 | 0.20 | 0.20 | 0.25 | +0.20 | - | 22 | 0 | 84.77% |
| FIS240510C00083000 | 2024-05-03 1:39PM EDT | 83.00 | 0.15 | 0.15 | 0.25 | +0.15 | - | 15 | 0 | 87.70% |
| FIS240510C00085000 | 2024-05-03 11:53AM EDT | 85.00 | 0.06 | 0.00 | 0.35 | +0.06 | - | 50 | 0 | 94.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240510P00059000 | 2024-05-03 2:21PM EDT | 59.00 | 0.15 | 0.05 | 0.30 | +0.15 | - | 6 | 0 | 97.27% |
| FIS240510P00061000 | 2024-04-12 10:51AM EDT | 61.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 87.70% |
| FIS240510P00062000 | 2024-05-03 3:08PM EDT | 62.00 | 0.30 | 0.20 | 0.40 | -0.25 | -45.45% | 13 | 4 | 86.13% |
| FIS240510P00063000 | 2024-05-03 1:15PM EDT | 63.00 | 0.50 | 0.30 | 0.50 | -0.36 | -41.86% | 11 | 272 | 84.86% |
| FIS240510P00064000 | 2024-05-03 12:26PM EDT | 64.00 | 0.58 | 0.45 | 0.65 | +0.58 | - | 2 | 1 | 84.86% |
| FIS240510P00065000 | 2024-05-03 3:18PM EDT | 65.00 | 0.74 | 0.00 | 0.80 | -0.32 | -30.19% | 51 | 163 | 67.97% |
| FIS240510P00066000 | 2024-05-02 11:07AM EDT | 66.00 | 1.38 | 0.80 | 1.05 | 0.00 | - | 17 | 20 | 82.81% |
| FIS240510P00066500 | 2024-05-03 2:02PM EDT | 66.50 | 1.10 | 0.90 | 1.10 | +1.10 | - | 2 | 1 | 80.57% |
| FIS240510P00067000 | 2024-05-03 3:53PM EDT | 67.00 | 1.18 | 0.85 | 1.30 | -0.61 | -34.08% | 3 | 1 | 78.03% |
| FIS240510P00067500 | 2024-05-03 3:18PM EDT | 67.50 | 1.44 | 1.05 | 1.50 | +1.44 | - | 50 | 1 | 79.69% |
| FIS240510P00068000 | 2024-05-03 12:38PM EDT | 68.00 | 1.59 | 1.05 | 1.60 | -1.41 | -47.00% | 1 | 29 | 75.64% |
| FIS240510P00069000 | 2024-05-02 3:42PM EDT | 69.00 | 2.62 | 1.75 | 2.00 | 0.00 | - | 5 | 72 | 81.15% |
| FIS240510P00070000 | 2024-05-03 3:58PM EDT | 70.00 | 2.45 | 2.15 | 2.45 | -0.75 | -23.44% | 33 | 113 | 80.52% |
| FIS240510P00071000 | 2024-05-03 3:59PM EDT | 71.00 | 2.85 | 2.65 | 2.95 | -1.45 | -33.72% | 1 | 203 | 80.37% |
| FIS240510P00072000 | 2024-04-29 10:24AM EDT | 72.00 | 3.40 | 2.20 | 3.70 | 0.00 | - | 7 | 6 | 67.63% |
| FIS240510P00073000 | 2024-04-23 12:39PM EDT | 73.00 | 3.12 | 3.30 | 4.10 | 0.00 | - | 1 | 2 | 71.24% |
© 2024 Yahoo. All rights reserved.