Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240531C00060000 | 2024-05-01 12:55PM EDT | 60.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIS240531C00061000 | 2024-05-01 3:21PM EDT | 61.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIS240531C00065000 | 2024-05-23 10:09AM EDT | 65.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIS240531C00070000 | 2024-05-15 11:10AM EDT | 70.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIS240531C00071000 | 2024-05-07 2:11PM EDT | 71.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS240531C00072000 | 2024-05-24 11:29AM EDT | 72.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS240531C00074000 | 2024-05-24 1:50PM EDT | 74.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS240531C00075000 | 2024-05-24 12:16PM EDT | 75.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FIS240531C00076000 | 2024-05-20 9:36AM EDT | 76.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS240531C00077000 | 2024-05-24 11:58AM EDT | 77.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS240531C00078000 | 2024-05-17 12:25PM EDT | 78.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FIS240531C00079000 | 2024-05-24 1:39PM EDT | 79.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FIS240531C00080000 | 2024-05-22 2:37PM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FIS240531C00081000 | 2024-05-13 3:50PM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS240531C00082000 | 2024-05-24 9:44AM EDT | 82.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FIS240531C00083000 | 2024-05-08 9:31AM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FIS240531C00086000 | 2024-05-24 2:53PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| FIS240531C00090000 | 2024-05-24 10:26AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240531P00058000 | 2024-05-09 2:14PM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FIS240531P00060000 | 2024-05-01 12:00PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FIS240531P00061000 | 2024-04-24 2:59PM EDT | 61.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | - | 2 | 210.16% |
| FIS240531P00062000 | 2024-05-15 1:30PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FIS240531P00063000 | 2024-05-09 2:14PM EDT | 63.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FIS240531P00064000 | 2024-05-01 3:44PM EDT | 64.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FIS240531P00066000 | 2024-05-13 10:39AM EDT | 66.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FIS240531P00067000 | 2024-05-24 1:49PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| FIS240531P00069000 | 2024-05-08 11:55AM EDT | 69.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS240531P00070000 | 2024-05-03 1:11PM EDT | 70.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FIS240531P00071000 | 2024-05-07 2:11PM EDT | 71.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS240531P00072000 | 2024-05-20 1:11PM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS240531P00073000 | 2024-05-17 2:54PM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FIS240531P00074000 | 2024-05-24 1:10PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FIS240531P00075000 | 2024-05-24 3:56PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| FIS240531P00076000 | 2024-05-24 2:04PM EDT | 76.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| FIS240531P00077000 | 2024-05-24 3:49PM EDT | 77.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| FIS240531P00078000 | 2024-05-24 11:44AM EDT | 78.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIS240531P00079000 | 2024-05-23 2:02PM EDT | 79.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| FIS240531P00081000 | 2024-05-23 2:36PM EDT | 81.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIS240531P00083000 | 2024-05-24 10:57AM EDT | 83.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIS240531P00084000 | 2024-05-23 3:20PM EDT | 84.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FIS240531P00085000 | 2024-05-23 10:11AM EDT | 85.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIS240531P00087000 | 2024-05-23 11:37AM EDT | 87.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.