Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS241025C00080000 | 2024-09-25 10:18AM EDT | 80.00 | 3.20 | 6.60 | 7.30 | 0.00 | - | 1 | 1 | 44.19% |
| FIS241025C00081000 | 2024-09-20 10:13AM EDT | 81.00 | 3.96 | 5.70 | 6.20 | 0.00 | - | 1 | 9 | 37.94% |
| FIS241025C00082000 | 2024-10-04 10:11AM EDT | 82.00 | 3.53 | 4.80 | 5.10 | 0.00 | - | 11 | 14 | 31.74% |
| FIS241025C00083000 | 2024-09-20 10:13AM EDT | 83.00 | 2.60 | 3.90 | 4.20 | 0.00 | - | 1 | 729 | 29.03% |
| FIS241025C00084000 | 2024-10-03 3:26PM EDT | 84.00 | 1.40 | 3.00 | 3.30 | 0.00 | - | 10 | 21 | 25.88% |
| FIS241025C00085000 | 2024-10-08 3:47PM EDT | 85.00 | 2.20 | 2.30 | 2.50 | 0.00 | - | 3 | 86 | 23.63% |
| FIS241025C00086000 | 2024-10-09 10:19AM EDT | 86.00 | 1.65 | 1.65 | 1.80 | +0.61 | +58.65% | 1 | 25 | 21.83% |
| FIS241025C00087000 | 2024-10-09 11:37AM EDT | 87.00 | 1.24 | 1.10 | 1.25 | +0.09 | +7.83% | 2 | 27 | 20.83% |
| FIS241025C00088000 | 2024-10-08 11:12AM EDT | 88.00 | 0.40 | 0.70 | 0.85 | 0.00 | - | 1 | 17 | 20.46% |
| FIS241025C00090000 | 2024-10-04 1:26PM EDT | 90.00 | 0.15 | 0.20 | 0.35 | 0.00 | - | 1 | 7 | 20.17% |
| FIS241025C00092000 | 2024-09-18 10:38AM EDT | 92.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 25.39% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS241025P00070000 | 2024-09-19 12:05PM EDT | 70.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 67.38% |
| FIS241025P00077000 | 2024-09-09 12:20PM EDT | 77.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | - | 3 | 52.44% |
| FIS241025P00078000 | 2024-09-27 11:29AM EDT | 78.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 48.39% |
| FIS241025P00080000 | 2024-09-24 9:30AM EDT | 80.00 | 0.46 | 0.10 | 0.20 | 0.00 | - | - | 1 | 26.47% |
| FIS241025P00082000 | 2024-10-03 12:42PM EDT | 82.00 | 1.00 | 0.25 | 0.30 | 0.00 | - | 12 | 35 | 22.51% |
| FIS241025P00083000 | 2024-10-03 12:42PM EDT | 83.00 | 1.35 | 0.30 | 0.45 | 0.00 | - | 22 | 41 | 21.90% |
| FIS241025P00084000 | 2024-10-09 11:26AM EDT | 84.00 | 0.55 | 0.45 | 0.60 | -0.65 | -54.17% | 1 | 30 | 20.31% |
| FIS241025P00085000 | 2024-09-12 2:00PM EDT | 85.00 | 2.40 | 0.70 | 0.85 | 0.00 | - | - | 22 | 19.31% |
| FIS241025P00086000 | 2024-09-12 1:37PM EDT | 86.00 | 2.95 | 1.00 | 1.15 | 0.00 | - | - | 8 | 17.77% |
© 2024 Yahoo. All rights reserved.