FIS - Fidelity National Information Services, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS200717C00065000 | 2020-06-22 6:52PM EDT | 65.00 | 41.45 | 63.70 | 68.40 | 0.00 | - | - | 1 | 0.00% |
| FIS200717C00085000 | 2020-06-22 6:52PM EDT | 85.00 | 60.05 | 43.70 | 48.30 | 0.00 | - | - | 0 | 0.00% |
| FIS200717C00095000 | 2020-06-22 6:52PM EDT | 95.00 | 27.50 | 34.10 | 38.25 | 0.00 | - | 1 | 11 | 0.00% |
| FIS200717C00100000 | 2020-06-22 6:52PM EDT | 100.00 | 25.95 | 29.10 | 33.30 | 0.00 | - | 2 | 1 | 0.00% |
| FIS200717C00105000 | 2020-06-22 6:52PM EDT | 105.00 | 32.06 | 24.10 | 28.30 | 0.00 | - | 1 | 21 | 0.00% |
| FIS200717C00110000 | 2020-06-22 6:52PM EDT | 110.00 | 11.40 | 19.30 | 22.60 | 0.00 | - | - | 16 | 0.00% |
| FIS200717C00115000 | 2020-06-22 6:52PM EDT | 115.00 | 15.10 | 14.50 | 17.40 | 0.00 | - | 1 | 1 | 0.00% |
| FIS200717C00120000 | 2020-06-25 9:31AM EDT | 120.00 | 13.50 | 16.40 | 19.00 | 0.00 | - | 1 | 209 | 54.64% |
| FIS200717C00125000 | 2020-06-25 9:31AM EDT | 125.00 | 10.13 | 12.00 | 14.70 | 0.00 | - | 2 | 222 | 51.22% |
| FIS200717C00130000 | 2020-07-02 2:49PM EDT | 130.00 | 9.00 | 8.30 | 9.00 | +1.00 | +12.50% | 30 | 212 | 43.81% |
| FIS200717C00135000 | 2020-07-02 3:55PM EDT | 135.00 | 4.00 | 4.50 | 4.70 | -0.85 | -17.53% | 91 | 244 | 32.98% |
| FIS200717C00140000 | 2020-07-02 2:57PM EDT | 140.00 | 2.00 | 1.75 | 2.10 | -0.08 | -3.85% | 651 | 1,297 | 30.07% |
| FIS200717C00145000 | 2020-07-02 3:51PM EDT | 145.00 | 0.40 | 0.35 | 0.85 | -0.38 | -48.72% | 20 | 945 | 30.10% |
| FIS200717C00150000 | 2020-07-02 2:14PM EDT | 150.00 | 0.24 | 0.05 | 0.45 | +0.18 | +300.00% | 16 | 988 | 33.64% |
| FIS200717C00155000 | 2020-06-22 12:08PM EDT | 155.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 310 | 106 | 48.02% |
| FIS200717C00160000 | 2020-06-29 11:29AM EDT | 160.00 | 0.16 | 0.00 | 4.20 | 0.00 | - | 335 | 240 | 77.15% |
| FIS200717C00165000 | 2020-06-22 6:52PM EDT | 165.00 | 0.19 | 0.00 | 4.50 | 0.00 | - | 1 | 47 | 88.38% |
| FIS200717C00170000 | 2020-06-22 6:52PM EDT | 170.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 76 | 95.68% |
| FIS200717C00175000 | 2020-06-22 6:52PM EDT | 175.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | 1 | 7 | 104.57% |
| FIS200717C00180000 | 2020-06-29 12:10PM EDT | 180.00 | 0.10 | 0.00 | 4.10 | 0.00 | - | 22 | 26 | 109.99% |
| FIS200717C00185000 | 2020-06-22 6:52PM EDT | 185.00 | 0.56 | 0.00 | 4.20 | 0.00 | - | 3 | 4 | 118.07% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS200717P00055000 | 2020-06-22 6:52PM EDT | 55.00 | 0.36 | 0.00 | 3.15 | 0.00 | - | 1 | 0 | 293.65% |
| FIS200717P00070000 | 2020-06-22 6:52PM EDT | 70.00 | 2.35 | 0.00 | 1.30 | 0.00 | - | - | 10 | 185.74% |
| FIS200717P00075000 | 2020-06-22 6:52PM EDT | 75.00 | 3.50 | 0.11 | 1.33 | 0.00 | - | 1 | 1 | 172.46% |
| FIS200717P00085000 | 2020-06-22 6:52PM EDT | 85.00 | 0.70 | 0.00 | 1.63 | 0.00 | - | 10 | 22 | 145.02% |
| FIS200717P00090000 | 2020-06-29 12:57PM EDT | 90.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 7 | 34 | 90.63% |
| FIS200717P00095000 | 2020-06-22 6:52PM EDT | 95.00 | 0.50 | 0.00 | 0.54 | 0.00 | - | 1 | 0 | 93.46% |
| FIS200717P00100000 | 2020-06-22 6:52PM EDT | 100.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | 6 | 45 | 100.88% |
| FIS200717P00105000 | 2020-06-29 11:12AM EDT | 105.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 86 | 83.64% |
| FIS200717P00110000 | 2020-06-22 6:52PM EDT | 110.00 | 1.45 | 0.00 | 1.55 | 0.00 | - | 33 | 1,654 | 76.27% |
| FIS200717P00115000 | 2020-06-26 1:15PM EDT | 115.00 | 0.68 | 0.00 | 0.40 | 0.00 | - | 7 | 298 | 54.49% |
| FIS200717P00120000 | 2020-07-02 12:03PM EDT | 120.00 | 0.60 | 0.15 | 1.20 | -0.55 | -47.83% | 5 | 944 | 59.42% |
| FIS200717P00125000 | 2020-06-30 2:52PM EDT | 125.00 | 1.31 | 0.20 | 0.80 | 0.00 | - | 158 | 1,230 | 40.19% |
| FIS200717P00130000 | 2020-07-02 11:40AM EDT | 130.00 | 1.13 | 0.80 | 1.15 | -0.07 | -5.83% | 20 | 1,248 | 31.96% |
| FIS200717P00135000 | 2020-07-02 12:03PM EDT | 135.00 | 2.13 | 1.90 | 2.25 | -4.37 | -67.23% | 25 | 394 | 26.95% |
| FIS200717P00140000 | 2020-07-02 12:19PM EDT | 140.00 | 4.40 | 4.20 | 4.60 | -5.81 | -56.90% | 4 | 141 | 23.27% |
| FIS200717P00145000 | 2020-06-16 11:00AM EDT | 145.00 | 9.05 | 7.50 | 9.70 | 0.00 | - | 3 | 151 | 37.65% |
| FIS200717P00150000 | 2020-06-22 6:52PM EDT | 150.00 | 30.69 | 16.75 | 21.00 | 0.00 | - | 2 | 113 | 92.29% |
| FIS200717P00155000 | 2020-06-22 6:52PM EDT | 155.00 | 47.90 | 21.60 | 25.40 | 0.00 | - | 3 | 6 | 101.29% |
| FIS200717P00165000 | 2020-06-22 6:52PM EDT | 165.00 | 13.45 | 31.70 | 36.25 | 0.00 | - | - | 0 | 128.32% |
| FIS200717P00170000 | 2020-06-22 6:52PM EDT | 170.00 | 44.04 | 36.70 | 41.30 | 0.00 | - | 2 | 9 | 138.65% |
© 2020 Verizon Media. All rights reserved.