Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS241011C00081000 | 2024-10-09 9:30AM EDT | 81.00 | 5.00 | 3.70 | 5.80 | +2.55 | +104.08% | 1 | 2 | 78.61% |
| FIS241011C00082000 | 2024-10-04 3:50PM EDT | 82.00 | 3.00 | 2.80 | 4.60 | 0.00 | - | 18 | 27 | 59.18% |
| FIS241011C00083000 | 2024-10-09 12:53PM EDT | 83.00 | 3.20 | 3.10 | 3.40 | 0.00 | - | 2 | 16 | 39.65% |
| FIS241011C00084000 | 2024-10-08 12:31PM EDT | 84.00 | 1.85 | 1.30 | 2.40 | 0.00 | - | 1 | 26 | 30.76% |
| FIS241011C00085000 | 2024-10-09 10:19AM EDT | 85.00 | 1.50 | 1.20 | 1.50 | +0.12 | +8.70% | 1 | 188 | 25.29% |
| FIS241011C00086000 | 2024-10-09 11:00AM EDT | 86.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 66 | 352 | 21.29% |
| FIS241011C00087000 | 2024-10-08 2:49PM EDT | 87.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 185 | 4,028 | 21.97% |
| FIS241011C00088000 | 2024-10-09 12:00PM EDT | 88.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 7 | 201 | 23.05% |
| FIS241011C00090000 | 2024-09-09 11:55AM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 50.78% |
| FIS241011C00096000 | 2024-10-01 12:51PM EDT | 96.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 101 | 69.34% |
| FIS241011C00100000 | 2024-10-07 1:51PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 118.36% |
| FIS241011C00105000 | 2024-10-01 12:05PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 146.09% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS241011P00060000 | 2024-09-18 1:50PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 52 | 178.13% |
| FIS241011P00065000 | 2024-10-01 12:03PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 203.13% |
| FIS241011P00069000 | 2024-10-01 12:04PM EDT | 69.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 201 | 115.63% |
| FIS241011P00075000 | 2024-10-02 11:27AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 116.60% |
| FIS241011P00076000 | 2024-09-10 10:21AM EDT | 76.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 108.01% |
| FIS241011P00077000 | 2024-09-09 12:20PM EDT | 77.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | - | 3 | 99.61% |
| FIS241011P00079000 | 2024-09-16 1:06PM EDT | 79.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 82.52% |
| FIS241011P00080000 | 2024-10-08 1:53PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 73.83% |
| FIS241011P00081000 | 2024-09-13 11:47AM EDT | 81.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 8 | 65.14% |
| FIS241011P00082000 | 2024-10-04 1:17PM EDT | 82.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 56.15% |
| FIS241011P00083000 | 2024-10-04 2:08PM EDT | 83.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 51 | 56 | 30.86% |
| FIS241011P00084000 | 2024-10-09 10:20AM EDT | 84.00 | 0.12 | 0.05 | 0.15 | -0.48 | -80.00% | 1 | 152 | 26.37% |
| FIS241011P00085000 | 2024-10-09 9:30AM EDT | 85.00 | 0.05 | 0.15 | 0.25 | -0.85 | -94.44% | 1 | 46 | 21.97% |
| FIS241011P00086000 | 2024-09-17 1:30PM EDT | 86.00 | 2.15 | 0.45 | 0.55 | 0.00 | - | - | 48 | 20.22% |
© 2024 Yahoo. All rights reserved.