Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS241018C00040000 | 2024-03-28 9:30AM EDT | 40.00 | 34.31 | 27.70 | 32.50 | 0.00 | - | 1 | 1 | 55.59% |
| FIS241018C00045000 | 2024-01-22 12:24PM EDT | 45.00 | 17.90 | 19.20 | 19.90 | 0.00 | - | 5 | 30 | 0.00% |
| FIS241018C00047500 | 2024-02-21 10:34AM EDT | 47.50 | 16.90 | 23.50 | 26.40 | 0.00 | - | - | 4 | 67.20% |
| FIS241018C00050000 | 2024-02-14 2:04PM EDT | 50.00 | 14.80 | 19.30 | 22.60 | 0.00 | - | 5 | 5 | 62.28% |
| FIS241018C00052500 | 2024-01-18 3:20PM EDT | 52.50 | 10.30 | 13.20 | 15.10 | 0.00 | - | 24 | 24 | 0.00% |
| FIS241018C00055000 | 2024-02-02 12:42PM EDT | 55.00 | 11.20 | 14.80 | 16.80 | 0.00 | - | 5 | 5 | 44.13% |
| FIS241018C00057500 | 2024-03-01 3:00PM EDT | 57.50 | 14.30 | 18.40 | 19.00 | 0.00 | - | 11 | 38 | 68.59% |
| FIS241018C00060000 | 2024-04-24 11:56AM EDT | 60.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 0.00% |
| FIS241018C00062500 | 2024-04-29 9:46AM EDT | 62.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| FIS241018C00065000 | 2024-04-24 11:56AM EDT | 65.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| FIS241018C00067500 | 2024-04-29 2:23PM EDT | 67.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 29 | 80 | 0.00% |
| FIS241018C00070000 | 2024-04-29 11:31AM EDT | 70.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.39% |
| FIS241018C00072500 | 2024-04-29 1:40PM EDT | 72.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 12 | 635 | 1.56% |
| FIS241018C00075000 | 2024-04-29 11:31AM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 3.13% |
| FIS241018C00077500 | 2024-04-15 11:02AM EDT | 77.50 | 3.71 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 3.13% |
| FIS241018C00080000 | 2024-04-24 3:25PM EDT | 80.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 6.25% |
| FIS241018C00082500 | 2024-04-29 12:39PM EDT | 82.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 455 | 6.25% |
| FIS241018C00085000 | 2024-04-29 1:12PM EDT | 85.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 6.25% |
| FIS241018C00090000 | 2024-04-23 3:47PM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 6.25% |
| FIS241018C00095000 | 2024-04-17 3:32PM EDT | 95.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| FIS241018C00100000 | 2024-03-22 3:37PM EDT | 100.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 24 | 24 | 37.45% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS241018P00030000 | 2024-01-26 12:09PM EDT | 30.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 65.82% |
| FIS241018P00040000 | 2024-01-12 12:04PM EDT | 40.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | - | 1 | 55.42% |
| FIS241018P00045000 | 2024-02-13 3:12PM EDT | 45.00 | 1.25 | 0.30 | 0.55 | 0.00 | - | 10 | 11 | 43.70% |
| FIS241018P00047500 | 2024-04-22 1:29PM EDT | 47.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| FIS241018P00050000 | 2024-04-26 10:54AM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| FIS241018P00052500 | 2024-04-22 12:51PM EDT | 52.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| FIS241018P00055000 | 2024-04-25 3:24PM EDT | 55.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 6.25% |
| FIS241018P00057500 | 2024-04-26 11:36AM EDT | 57.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 6.25% |
| FIS241018P00060000 | 2024-04-29 11:38AM EDT | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 13 | 74 | 6.25% |
| FIS241018P00062500 | 2024-04-01 12:56PM EDT | 62.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 3.13% |
| FIS241018P00065000 | 2024-04-29 3:22PM EDT | 65.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 232 | 3.13% |
| FIS241018P00067500 | 2024-04-29 9:36AM EDT | 67.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 1.56% |
| FIS241018P00070000 | 2024-04-26 10:54AM EDT | 70.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| FIS241018P00072500 | 2024-04-19 3:41PM EDT | 72.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| FIS241018P00075000 | 2024-03-25 2:52PM EDT | 75.00 | 7.40 | 7.10 | 7.50 | 0.00 | - | 9 | 47 | 20.97% |
| FIS241018P00077500 | 2024-04-22 1:52PM EDT | 77.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 0.00% |
| FIS241018P00080000 | 2024-03-21 9:46AM EDT | 80.00 | 10.30 | 9.60 | 11.10 | 0.00 | - | 7 | 8 | 17.68% |
| FIS241018P00085000 | 2024-04-22 9:58AM EDT | 85.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.