FIS - Fidelity National Information Services, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230915C00035000 | 2023-03-14 12:54PM EDT | 35.00 | 20.30 | 22.40 | 23.10 | 0.00 | - | - | 6 | 111.65% |
| FIS230915C00045000 | 2023-05-26 3:31PM EDT | 45.00 | 10.70 | 10.90 | 11.50 | 0.00 | - | 3 | 3 | 52.37% |
| FIS230915C00047500 | 2023-06-07 10:44AM EDT | 47.50 | 9.09 | 8.80 | 9.40 | 0.00 | - | 3 | 10 | 48.07% |
| FIS230915C00050000 | 2023-06-07 10:36AM EDT | 50.00 | 7.10 | 7.00 | 7.50 | 0.00 | - | 1 | 20 | 44.87% |
| FIS230915C00052500 | 2023-06-07 11:39AM EDT | 52.50 | 5.50 | 5.20 | 5.60 | 0.00 | - | 14 | 106 | 40.33% |
| FIS230915C00055000 | 2023-06-09 2:15PM EDT | 55.00 | 3.90 | 3.80 | 4.10 | -0.20 | -4.88% | 7 | 455 | 37.90% |
| FIS230915C00057500 | 2023-06-08 3:42PM EDT | 57.50 | 2.90 | 2.65 | 2.90 | 0.00 | - | 18 | 2,946 | 36.18% |
| FIS230915C00060000 | 2023-06-09 2:03PM EDT | 60.00 | 1.80 | 1.75 | 1.95 | -0.05 | -2.70% | 63 | 750 | 34.63% |
| FIS230915C00062500 | 2023-06-08 12:15PM EDT | 62.50 | 1.15 | 1.10 | 1.35 | 0.00 | - | 3 | 204 | 34.47% |
| FIS230915C00065000 | 2023-06-09 3:46PM EDT | 65.00 | 0.79 | 0.70 | 0.80 | -0.21 | -21.00% | 3 | 301 | 32.81% |
| FIS230915C00067500 | 2023-06-09 3:58PM EDT | 67.50 | 0.50 | 0.45 | 0.60 | -0.55 | -52.38% | 3 | 252 | 34.13% |
| FIS230915C00070000 | 2023-06-05 10:27AM EDT | 70.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 412 | 33.20% |
| FIS230915C00072500 | 2023-05-26 1:25PM EDT | 72.50 | 0.27 | 0.15 | 0.25 | 0.00 | - | 2 | 186 | 34.03% |
| FIS230915C00075000 | 2023-05-25 10:43AM EDT | 75.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 25 | 24 | 47.97% |
| FIS230915C00080000 | 2023-05-31 1:47PM EDT | 80.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 5 | 145 | 41.11% |
| FIS230915C00085000 | 2023-03-09 4:11PM EDT | 85.00 | 0.48 | 0.00 | 0.25 | 0.00 | - | 2 | 132 | 48.05% |
| FIS230915C00090000 | 2023-05-31 1:34PM EDT | 90.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 45.61% |
| FIS230915C00095000 | 2023-03-17 9:36AM EDT | 95.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 97.05% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230915P00025000 | 2023-03-30 1:32PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 93.07% |
| FIS230915P00027500 | 2023-03-21 2:08PM EDT | 27.50 | 0.42 | 0.00 | 1.50 | 0.00 | - | - | 5 | 97.46% |
| FIS230915P00030000 | 2023-04-06 3:48PM EDT | 30.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 2 | 18 | 74.90% |
| FIS230915P00032500 | 2023-03-27 1:03PM EDT | 32.50 | 0.95 | 0.15 | 0.75 | 0.00 | - | 203 | 189 | 68.16% |
| FIS230915P00035000 | 2023-06-06 2:57PM EDT | 35.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 22 | 52.73% |
| FIS230915P00037500 | 2023-05-31 3:06PM EDT | 37.50 | 0.48 | 0.20 | 0.35 | 0.00 | - | 3 | 48 | 49.32% |
| FIS230915P00040000 | 2023-06-09 2:38PM EDT | 40.00 | 0.50 | 0.35 | 0.50 | +0.05 | +11.11% | 200 | 235 | 46.39% |
| FIS230915P00042500 | 2023-05-22 3:22PM EDT | 42.50 | 0.60 | 0.60 | 0.75 | 0.00 | - | 10 | 109 | 44.31% |
| FIS230915P00045000 | 2023-06-08 12:20PM EDT | 45.00 | 1.14 | 0.90 | 1.05 | 0.00 | - | 1 | 266 | 41.58% |
| FIS230915P00047500 | 2023-06-05 3:59PM EDT | 47.50 | 1.40 | 1.20 | 1.55 | -0.26 | -15.66% | 1 | 43 | 40.06% |
| FIS230915P00050000 | 2023-06-09 2:07PM EDT | 50.00 | 1.95 | 1.95 | 2.05 | -0.34 | -14.85% | 40 | 967 | 36.79% |
| FIS230915P00052500 | 2023-06-06 10:34AM EDT | 52.50 | 2.95 | 2.65 | 2.90 | 0.00 | - | 37 | 145 | 35.32% |
| FIS230915P00055000 | 2023-06-09 10:31AM EDT | 55.00 | 3.80 | 3.70 | 4.00 | -0.30 | -7.32% | 11 | 151 | 34.00% |
| FIS230915P00057500 | 2023-06-07 3:25PM EDT | 57.50 | 5.00 | 5.00 | 5.30 | -0.40 | -7.41% | 1 | 120 | 32.20% |
| FIS230915P00060000 | 2023-06-08 11:17AM EDT | 60.00 | 7.40 | 6.60 | 7.00 | 0.00 | - | 1 | 49 | 31.79% |
| FIS230915P00062500 | 2023-06-09 9:53AM EDT | 62.50 | 8.94 | 8.30 | 9.00 | +2.34 | +35.45% | 3 | 16 | 32.35% |
| FIS230915P00065000 | 2023-05-22 11:20AM EDT | 65.00 | 8.50 | 10.30 | 11.00 | 0.00 | - | 2 | 9 | 30.84% |
| FIS230915P00067500 | 2023-02-21 10:51AM EDT | 67.50 | 6.00 | 16.00 | 17.10 | 0.00 | - | 6 | 12 | 69.56% |
| FIS230915P00070000 | 2023-03-15 10:54AM EDT | 70.00 | 19.95 | 13.30 | 15.30 | 0.00 | - | 1 | 17 | 0.00% |
| FIS230915P00072500 | 2023-03-16 9:51AM EDT | 72.50 | 23.30 | 14.50 | 16.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.