Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240426C00068000 | 2024-04-12 2:41PM EDT | 68.00 | 3.50 | 1.90 | 2.45 | 0.00 | - | 4 | 4 | 58.59% |
| FIS240426C00069000 | 2024-04-25 10:26AM EDT | 69.00 | 1.15 | 1.35 | 1.45 | 0.00 | - | 3 | 291 | 40.04% |
| FIS240426C00070000 | 2024-04-26 9:33AM EDT | 70.00 | 0.50 | 0.40 | 0.50 | -1.35 | -72.97% | 2 | 60 | 22.46% |
| FIS240426C00071000 | 2024-04-25 10:37AM EDT | 71.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 56 | 17.97% |
| FIS240426C00072000 | 2024-04-26 10:45AM EDT | 72.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 1 | 73 | 40.63% |
| FIS240426C00073000 | 2024-04-24 3:43PM EDT | 73.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 271 | 87.11% |
| FIS240426C00074000 | 2024-04-24 11:17AM EDT | 74.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 66 | 449 | 105.08% |
| FIS240426C00075000 | 2024-04-22 10:41AM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1,749 | 83.98% |
| FIS240426C00076000 | 2024-04-19 1:05PM EDT | 76.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 137.70% |
| FIS240426C00077000 | 2024-04-17 10:22AM EDT | 77.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 152.93% |
| FIS240426C00078000 | 2024-04-11 1:04PM EDT | 78.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 167.58% |
| FIS240426C00079000 | 2024-04-15 1:53PM EDT | 79.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 181.64% |
| FIS240426C00080000 | 2024-03-25 10:57AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 195.12% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240426P00062000 | 2024-03-22 1:30PM EDT | 62.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 198.05% |
| FIS240426P00063000 | 2024-04-04 3:12PM EDT | 63.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| FIS240426P00064000 | 2024-03-19 9:46AM EDT | 64.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 10 | 9 | 160.74% |
| FIS240426P00067000 | 2024-04-12 11:12AM EDT | 67.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 102.73% |
| FIS240426P00067500 | 2024-04-22 2:11PM EDT | 67.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 105 | 73 | 92.58% |
| FIS240426P00068000 | 2024-04-19 2:05PM EDT | 68.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| FIS240426P00069000 | 2024-04-24 9:56AM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 159 | 28.13% |
| FIS240426P00070000 | 2024-04-25 10:19AM EDT | 70.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 4 | 32 | 14.84% |
| FIS240426P00071000 | 2024-04-19 1:48PM EDT | 71.00 | 1.05 | 0.55 | 0.70 | 0.00 | - | 7 | 17 | 6.25% |
| FIS240426P00072000 | 2024-04-23 10:09AM EDT | 72.00 | 0.90 | 1.55 | 1.70 | 0.00 | - | 13 | 36 | 12.50% |
| FIS240426P00073000 | 2024-04-25 2:44PM EDT | 73.00 | 2.69 | 2.55 | 2.70 | 0.00 | - | 1 | 7 | 25.00% |
| FIS240426P00074000 | 2024-04-22 2:55PM EDT | 74.00 | 2.52 | 3.50 | 3.70 | 0.00 | - | 1 | 0 | 25.00% |
| FIS240426P00075000 | 2024-04-09 10:37AM EDT | 75.00 | 2.49 | 3.30 | 6.20 | 0.00 | - | - | 0 | 72.66% |
| FIS240426P00076000 | 2024-04-08 10:32AM EDT | 76.00 | 3.17 | 3.90 | 7.00 | 0.00 | - | - | 0 | 224.22% |
© 2024 Yahoo. All rights reserved.