Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240628C00060000 | 2024-06-18 10:52AM EDT | 60.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FIS240628C00070000 | 2024-06-13 3:05PM EDT | 70.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 15 | 12 | 0.00% |
| FIS240628C00072000 | 2024-06-21 2:15PM EDT | 72.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FIS240628C00073000 | 2024-06-13 3:40PM EDT | 73.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| FIS240628C00074000 | 2024-06-18 12:01PM EDT | 74.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| FIS240628C00075000 | 2024-06-21 12:24PM EDT | 75.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| FIS240628C00076000 | 2024-06-21 3:58PM EDT | 76.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,349 | 1,370 | 0.20% |
| FIS240628C00077000 | 2024-06-21 3:00PM EDT | 77.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| FIS240628C00078000 | 2024-06-21 3:00PM EDT | 78.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| FIS240628C00079000 | 2024-06-21 3:59PM EDT | 79.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 6.25% |
| FIS240628C00080000 | 2024-06-18 11:04AM EDT | 80.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| FIS240628C00081000 | 2024-06-20 9:38AM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| FIS240628C00082000 | 2024-06-18 12:45PM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| FIS240628C00083000 | 2024-06-17 9:35AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FIS240628C00085000 | 2024-06-17 12:14PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| FIS240628C00089000 | 2024-06-20 12:35PM EDT | 89.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| FIS240628C00090000 | 2024-06-20 12:36PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240628P00061000 | 2024-06-14 3:22PM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| FIS240628P00062000 | 2024-06-18 11:53AM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FIS240628P00064000 | 2024-06-21 9:52AM EDT | 64.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 25.00% |
| FIS240628P00065000 | 2024-06-21 12:27PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| FIS240628P00068000 | 2024-05-22 2:12PM EDT | 68.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 1 | 70.70% |
| FIS240628P00072000 | 2024-06-21 3:59PM EDT | 72.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| FIS240628P00073000 | 2024-06-21 2:28PM EDT | 73.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 6.25% |
| FIS240628P00074000 | 2024-06-20 11:06AM EDT | 74.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 6.25% |
| FIS240628P00075000 | 2024-06-21 1:13PM EDT | 75.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 344 | 3.13% |
| FIS240628P00076000 | 2024-06-18 11:57AM EDT | 76.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| FIS240628P00077000 | 2024-06-21 10:43AM EDT | 77.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 0.00% |
| FIS240628P00079000 | 2024-06-21 9:48AM EDT | 79.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.