Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240719C00050000 | 2024-03-07 3:17PM EDT | 50.00 | 20.16 | 21.10 | 25.10 | 0.00 | - | 1 | 1 | 103.44% |
| FIS240719C00052500 | 2024-02-07 10:59AM EDT | 52.50 | 10.60 | 16.70 | 20.30 | 0.00 | - | 37 | 28 | 68.80% |
| FIS240719C00055000 | 2024-04-19 3:06PM EDT | 55.00 | 16.50 | 13.10 | 14.70 | 0.00 | - | 22 | 28 | 43.07% |
| FIS240719C00057500 | 2024-04-19 3:06PM EDT | 57.50 | 14.20 | 12.10 | 12.40 | 0.00 | - | 2 | 49 | 39.67% |
| FIS240719C00060000 | 2024-02-29 11:45AM EDT | 60.00 | 10.25 | 14.20 | 16.80 | 0.00 | - | 1 | 45 | 88.16% |
| FIS240719C00062500 | 2024-04-29 2:53PM EDT | 62.50 | 8.70 | 6.70 | 8.20 | 0.00 | - | 1 | 14 | 35.00% |
| FIS240719C00065000 | 2024-04-29 3:06PM EDT | 65.00 | 6.66 | 6.20 | 6.40 | 0.00 | - | 4 | 302 | 33.57% |
| FIS240719C00067500 | 2024-05-02 12:28PM EDT | 67.50 | 4.80 | 4.70 | 4.80 | +0.99 | +25.98% | 8 | 328 | 32.13% |
| FIS240719C00070000 | 2024-05-01 3:13PM EDT | 70.00 | 3.25 | 3.40 | 3.50 | +0.38 | +13.24% | 3 | 301 | 31.28% |
| FIS240719C00072500 | 2024-05-01 3:30PM EDT | 72.50 | 1.90 | 2.35 | 2.50 | 0.00 | - | 71 | 298 | 30.90% |
| FIS240719C00075000 | 2024-04-30 12:51PM EDT | 75.00 | 1.43 | 1.60 | 1.70 | 0.00 | - | 4 | 508 | 30.30% |
| FIS240719C00077500 | 2024-04-30 12:51PM EDT | 77.50 | 0.92 | 1.05 | 1.15 | 0.00 | - | 4 | 219 | 30.18% |
| FIS240719C00080000 | 2024-04-30 3:58PM EDT | 80.00 | 0.50 | 0.65 | 0.75 | 0.00 | - | 6 | 499 | 29.98% |
| FIS240719C00082500 | 2024-04-17 10:24AM EDT | 82.50 | 0.82 | 0.40 | 0.50 | 0.00 | - | 1 | 5 | 30.20% |
| FIS240719C00085000 | 2024-04-22 2:17PM EDT | 85.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 20 | 66 | 29.79% |
| FIS240719C00090000 | 2024-04-11 12:59PM EDT | 90.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 5 | 35.79% |
| FIS240719C00095000 | 2024-02-29 1:40PM EDT | 95.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | - | 1 | 41.21% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240719P00037500 | 2023-12-22 2:45PM EDT | 37.50 | 0.55 | 0.05 | 0.35 | 0.00 | - | 4 | 4 | 70.22% |
| FIS240719P00040000 | 2024-05-02 11:25AM EDT | 40.00 | 0.30 | 0.45 | 0.20 | -0.21 | -41.18% | 5 | 15 | 69.63% |
| FIS240719P00042500 | 2024-02-09 1:55PM EDT | 42.50 | 0.42 | 0.00 | 1.40 | 0.00 | - | 3 | 7 | 74.76% |
| FIS240719P00045000 | 2024-03-25 3:31PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 2,465 | 58.35% |
| FIS240719P00047500 | 2023-12-27 2:23PM EDT | 47.50 | 1.30 | 0.70 | 0.80 | 0.00 | - | 363 | 378 | 61.72% |
| FIS240719P00050000 | 2024-03-20 1:03PM EDT | 50.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 3 | 31 | 54.98% |
| FIS240719P00052500 | 2024-04-09 3:13PM EDT | 52.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 77 | 39.80% |
| FIS240719P00055000 | 2024-04-12 3:51PM EDT | 55.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 2 | 129 | 36.52% |
| FIS240719P00057500 | 2024-03-20 10:05AM EDT | 57.50 | 0.70 | 0.50 | 0.60 | 0.00 | - | 10 | 35 | 33.57% |
| FIS240719P00060000 | 2024-05-01 10:27AM EDT | 60.00 | 1.10 | 0.85 | 0.95 | 0.00 | - | 1 | 160 | 32.52% |
| FIS240719P00062500 | 2024-05-01 2:52PM EDT | 62.50 | 1.65 | 1.35 | 1.45 | 0.00 | - | 66 | 195 | 31.45% |
| FIS240719P00065000 | 2024-05-02 10:15AM EDT | 65.00 | 2.30 | 2.05 | 2.15 | -0.29 | -11.20% | 20 | 315 | 30.48% |
| FIS240719P00067500 | 2024-05-02 12:20PM EDT | 67.50 | 3.10 | 3.00 | 3.20 | -0.60 | -16.22% | 14 | 275 | 30.51% |
| FIS240719P00070000 | 2024-05-02 11:16AM EDT | 70.00 | 4.30 | 4.20 | 4.30 | -0.70 | -14.00% | 25 | 248 | 28.91% |
| FIS240719P00072500 | 2024-05-02 12:14PM EDT | 72.50 | 5.70 | 5.70 | 5.80 | +0.20 | +3.64% | 17 | 183 | 28.41% |
| FIS240719P00075000 | 2024-04-19 11:42AM EDT | 75.00 | 5.90 | 6.80 | 7.60 | 0.00 | - | 1 | 218 | 28.44% |
| FIS240719P00077500 | 2024-05-01 2:35PM EDT | 77.50 | 11.10 | 9.30 | 9.60 | 0.00 | - | 1 | 53 | 28.52% |
| FIS240719P00080000 | 2024-03-12 10:08AM EDT | 80.00 | 10.40 | 8.90 | 9.30 | 0.00 | - | 1 | 2 | 0.00% |
| FIS240719P00082500 | 2024-04-11 10:29AM EDT | 82.50 | 11.20 | 13.60 | 14.10 | 0.00 | - | - | 6 | 30.15% |
© 2024 Yahoo. All rights reserved.