Advertisement
Advertisement
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 11:03AM EDT. Market open.
Advertisement
Advertisement
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS231020C00030000 | 2023-06-22 10:41AM EDT | 30.00 | 23.40 | 31.40 | 32.30 | 0.00 | - | - | 1 | 473.83% |
| FIS231020C00035000 | 2023-07-03 10:41AM EDT | 35.00 | 23.40 | 23.60 | 24.00 | 0.00 | - | 1 | 4 | 293.70% |
| FIS231020C00040000 | 2023-09-19 3:57PM EDT | 40.00 | 18.40 | 14.50 | 14.70 | 0.00 | - | 10 | 0 | 77.54% |
| FIS231020C00042500 | 2023-07-13 3:48PM EDT | 42.50 | 17.70 | 13.80 | 14.10 | 0.00 | - | 1 | 1 | 142.29% |
| FIS231020C00045000 | 2023-09-28 9:31AM EDT | 45.00 | 10.71 | 9.60 | 9.80 | 0.00 | - | 2 | 3 | 58.98% |
| FIS231020C00047500 | 2023-08-21 10:57AM EDT | 47.50 | 8.25 | 11.40 | 11.60 | 0.00 | - | 2 | 9 | 162.99% |
| FIS231020C00050000 | 2023-09-27 12:31PM EDT | 50.00 | 6.00 | 4.70 | 4.90 | 0.00 | - | 2 | 83 | 39.65% |
| FIS231020C00052500 | 2023-09-29 10:52AM EDT | 52.50 | 3.70 | 2.65 | 2.85 | 0.00 | - | 1 | 0 | 34.72% |
| FIS231020C00055000 | 2023-09-29 2:04PM EDT | 55.00 | 1.65 | 1.10 | 1.25 | 0.00 | - | 6 | 2,394 | 30.18% |
| FIS231020C00057500 | 2023-10-02 10:08AM EDT | 57.50 | 0.54 | 0.30 | 0.45 | -0.06 | -10.00% | 12 | 2,752 | 29.54% |
| FIS231020C00060000 | 2023-09-29 3:10PM EDT | 60.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 128 | 0 | 30.57% |
| FIS231020C00062500 | 2023-10-02 9:40AM EDT | 62.50 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 2 | 0 | 39.84% |
| FIS231020C00065000 | 2023-09-29 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,253 | 39.45% |
| FIS231020C00067500 | 2023-09-26 9:45AM EDT | 67.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 56.06% |
| FIS231020C00070000 | 2023-09-21 9:36AM EDT | 70.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 7 | 5,459 | 52.73% |
| FIS231020C00072500 | 2023-09-12 9:30AM EDT | 72.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 1,452 | 53.52% |
| FIS231020C00075000 | 2023-09-08 3:59PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 549 | 58.98% |
| FIS231020C00077500 | 2023-04-24 1:28PM EDT | 77.50 | 0.60 | 0.10 | 0.30 | 0.00 | - | 9 | 69 | 87.50% |
| FIS231020C00080000 | 2023-09-25 3:42PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 68.75% |
| FIS231020C00085000 | 2023-08-31 12:00PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 39 | 78.13% |
| FIS231020C00090000 | 2023-03-07 2:59PM EDT | 90.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | - | 500 | 110.16% |
| FIS231020C00095000 | 2023-03-01 12:04PM EDT | 95.00 | 0.25 | 0.00 | 3.40 | 0.00 | - | - | 4 | 198.68% |
| FIS231020C00100000 | 2023-07-25 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS231020P00025000 | 2023-03-14 1:58PM EDT | 25.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | - | 1 | 209.57% |
| FIS231020P00027500 | 2023-04-11 10:35AM EDT | 27.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | - | 2 | 161.52% |
| FIS231020P00032500 | 2023-09-14 11:49AM EDT | 32.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 94.53% |
| FIS231020P00035000 | 2023-08-17 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 95.70% |
| FIS231020P00037500 | 2023-08-14 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| FIS231020P00040000 | 2023-09-05 10:06AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 59.38% |
| FIS231020P00042500 | 2023-07-24 10:41AM EDT | 42.50 | 0.19 | 0.05 | 0.25 | 0.00 | - | 5 | 48 | 66.02% |
| FIS231020P00045000 | 2023-09-25 9:36AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 107 | 49.02% |
| FIS231020P00047500 | 2023-09-20 2:37PM EDT | 47.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 705 | 37.40% |
| FIS231020P00050000 | 2023-09-27 1:11PM EDT | 50.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 33.01% |
| FIS231020P00052500 | 2023-10-02 10:11AM EDT | 52.50 | 0.56 | 0.55 | 0.70 | +0.06 | +12.00% | 14 | 1,674 | 30.42% |
| FIS231020P00055000 | 2023-09-29 3:55PM EDT | 55.00 | 1.25 | 1.50 | 1.65 | 0.00 | - | 24 | 929 | 27.44% |
| FIS231020P00057500 | 2023-10-02 9:30AM EDT | 57.50 | 2.70 | 3.10 | 3.40 | -0.03 | -1.10% | 3 | 2,676 | 27.20% |
| FIS231020P00060000 | 2023-09-28 12:49PM EDT | 60.00 | 4.32 | 5.40 | 5.70 | 0.00 | - | 10 | 2,388 | 31.35% |
| FIS231020P00062500 | 2023-09-20 11:11AM EDT | 62.50 | 3.38 | 7.90 | 8.20 | 0.00 | - | 6 | 217 | 40.72% |
| FIS231020P00065000 | 2023-09-20 10:19AM EDT | 65.00 | 5.70 | 10.40 | 10.70 | 0.00 | - | 5 | 5 | 49.22% |
| FIS231020P00067500 | 2023-05-10 11:36AM EDT | 67.50 | 13.58 | 12.70 | 13.40 | 0.00 | - | 10 | 0 | 68.36% |
| FIS231020P00075000 | 2023-03-14 9:52AM EDT | 75.00 | 23.00 | 17.90 | 19.10 | 0.00 | - | - | 5 | 0.00% |
| FIS231020P00085000 | 2023-08-02 12:15PM EDT | 85.00 | 24.70 | 28.50 | 29.00 | 0.00 | - | 5 | 5 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
