Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240517C00075000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.70 | 0.60 | 0.75 | +0.29 | +70.73% | 34 | 1,462 | 22.22% |
| FIS240524C00075000 | 2024-05-10 2:58PM EDT | 2024-05-24 | 0.82 | 1.00 | 1.15 | +0.12 | +17.14% | 3 | 34 | 22.61% |
| FIS240607C00075000 | 2024-05-09 10:46AM EDT | 2024-06-07 | 1.45 | 1.55 | 1.70 | 0.00 | - | 22 | 24 | 22.68% |
| FIS240614C00075000 | 2024-05-08 2:01PM EDT | 2024-06-14 | 1.30 | 1.60 | 2.55 | 0.00 | - | - | 6 | 29.49% |
| FIS240621C00075000 | 2024-05-10 1:04PM EDT | 2024-06-21 | 1.80 | 1.80 | 1.90 | +0.38 | +26.76% | 243 | 626 | 20.48% |
| FIS240719C00075000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 2.55 | 2.60 | 2.70 | +0.30 | +13.33% | 40 | 694 | 22.01% |
| FIS241018C00075000 | 2024-05-09 3:49PM EDT | 2024-10-18 | 4.60 | 5.10 | 5.30 | 0.00 | - | 2 | 161 | 27.66% |
| FIS250117C00075000 | 2024-05-08 10:40AM EDT | 2025-01-17 | 6.47 | 7.10 | 7.30 | 0.00 | - | 1 | 324 | 30.23% |
| FIS251219C00075000 | 2024-05-01 3:56PM EDT | 2025-12-19 | 8.30 | 10.00 | 12.40 | 0.00 | - | 1 | 13 | 33.44% |
| FIS260116C00075000 | 2024-05-08 2:19PM EDT | 2026-01-16 | 11.90 | 12.00 | 12.90 | 0.00 | - | 2 | 91 | 33.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240517P00075000 | 2024-05-10 1:57PM EDT | 2024-05-17 | 1.17 | 0.90 | 1.05 | -0.33 | -22.00% | 1 | 138 | 20.75% |
| FIS240524P00075000 | 2024-05-08 10:22AM EDT | 2024-05-24 | 2.20 | 1.20 | 3.00 | 0.00 | - | 4 | 6 | 48.19% |
| FIS240531P00075000 | 2024-05-06 10:23AM EDT | 2024-05-31 | 5.20 | 1.35 | 3.20 | 0.00 | - | - | 28 | 42.16% |
| FIS240607P00075000 | 2024-05-01 3:20PM EDT | 2024-06-07 | 8.10 | 1.15 | 2.85 | 0.00 | - | - | 13 | 32.26% |
| FIS240621P00075000 | 2024-05-10 10:48AM EDT | 2024-06-21 | 2.43 | 2.10 | 2.20 | -0.32 | -11.64% | 1 | 133 | 19.90% |
| FIS240719P00075000 | 2024-05-10 2:36PM EDT | 2024-07-19 | 2.85 | 2.60 | 2.75 | -0.45 | -13.64% | 2 | 247 | 19.64% |
| FIS241018P00075000 | 2024-05-10 9:44AM EDT | 2024-10-18 | 5.00 | 4.50 | 4.70 | -0.08 | -1.57% | 4 | 69 | 22.82% |
| FIS250117P00075000 | 2024-04-25 2:31PM EDT | 2025-01-17 | 8.60 | 5.80 | 6.00 | 0.00 | - | 4 | 87 | 23.51% |
| FIS251219P00075000 | 2024-04-24 3:46PM EDT | 2025-12-19 | 11.20 | 8.40 | 9.30 | 0.00 | - | - | 4 | 24.18% |
| FIS260116P00075000 | 2024-05-07 10:20AM EDT | 2026-01-16 | 9.50 | 8.70 | 9.50 | 0.00 | - | 2 | 76 | 24.15% |
© 2024 Yahoo. All rights reserved.