FIS - Fidelity National Information Services, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS231020C00035000 | 2023-06-08 2:02PM EDT | 35.00 | 20.30 | 20.10 | 20.70 | 0.00 | - | 5 | 4 | 58.40% |
| FIS231020C00040000 | 2023-05-19 10:06AM EDT | 40.00 | 18.70 | 15.40 | 16.20 | 0.00 | - | 2 | 1 | 50.90% |
| FIS231020C00045000 | 2023-05-31 1:31PM EDT | 45.00 | 10.90 | 11.20 | 11.90 | 0.00 | - | - | 3 | 49.19% |
| FIS231020C00047500 | 2023-05-31 1:33PM EDT | 47.50 | 9.10 | 9.30 | 9.80 | 0.00 | - | - | 6 | 45.03% |
| FIS231020C00050000 | 2023-05-26 10:45AM EDT | 50.00 | 7.30 | 7.30 | 7.80 | 0.00 | - | 1 | 12 | 41.04% |
| FIS231020C00052500 | 2023-05-18 10:32AM EDT | 52.50 | 7.10 | 5.70 | 6.20 | 0.00 | - | 2 | 25 | 39.36% |
| FIS231020C00055000 | 2023-06-05 11:56AM EDT | 55.00 | 4.40 | 4.30 | 4.70 | 0.00 | - | 13 | 50 | 37.07% |
| FIS231020C00057500 | 2023-06-08 11:16AM EDT | 57.50 | 3.10 | 3.10 | 3.40 | 0.00 | - | 1 | 98 | 34.88% |
| FIS231020C00060000 | 2023-06-08 12:45PM EDT | 60.00 | 2.30 | 2.20 | 2.40 | 0.00 | - | 1 | 3,922 | 33.40% |
| FIS231020C00062500 | 2023-06-09 1:38PM EDT | 62.50 | 1.60 | 1.50 | 1.65 | -0.10 | -5.88% | 6 | 403 | 32.34% |
| FIS231020C00065000 | 2023-06-09 1:41PM EDT | 65.00 | 1.10 | 1.00 | 1.20 | -0.25 | -18.52% | 8 | 376 | 32.54% |
| FIS231020C00067500 | 2023-06-09 9:50AM EDT | 67.50 | 0.75 | 0.65 | 0.85 | -0.25 | -25.00% | 1 | 134 | 32.54% |
| FIS231020C00070000 | 2023-06-07 10:48AM EDT | 70.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 4,198 | 31.89% |
| FIS231020C00072500 | 2023-04-28 12:57PM EDT | 72.50 | 1.49 | 0.45 | 0.55 | 0.00 | - | 8 | 70 | 35.01% |
| FIS231020C00075000 | 2023-05-31 9:30AM EDT | 75.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 10 | 99 | 33.06% |
| FIS231020C00077500 | 2023-04-24 1:28PM EDT | 77.50 | 0.60 | 0.10 | 0.30 | 0.00 | - | 9 | 69 | 35.60% |
| FIS231020C00080000 | 2023-04-27 3:33PM EDT | 80.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 46.78% |
| FIS231020C00085000 | 2023-05-01 1:39PM EDT | 85.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 17 | 39.55% |
| FIS231020C00090000 | 2023-03-07 2:59PM EDT | 90.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | - | 500 | 45.26% |
| FIS231020C00095000 | 2023-03-01 12:04PM EDT | 95.00 | 0.25 | 0.00 | 3.40 | 0.00 | - | - | 4 | 75.00% |
Putsfor20 October 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 | 79.79% |
| FIS231020P00027500 | 2023-04-11 10:35AM EDT | 27.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | - | 2 | 61.52% |
| FIS231020P00037500 | 2023-05-15 10:48AM EDT | 37.50 | 0.92 | 0.35 | 0.50 | 0.00 | - | - | 1 | 46.09% |
| FIS231020P00040000 | 2023-05-30 1:58PM EDT | 40.00 | 1.00 | 0.50 | 0.75 | 0.00 | - | 1 | 37 | 44.58% |
| FIS231020P00042500 | 2023-06-09 9:30AM EDT | 42.50 | 0.92 | 0.70 | 1.05 | -0.03 | -3.16% | 1 | 37 | 42.48% |
| FIS231020P00045000 | 2023-06-08 2:18PM EDT | 45.00 | 1.30 | 1.10 | 1.40 | 0.00 | - | 1 | 31 | 39.92% |
| FIS231020P00047500 | 2023-05-24 12:50PM EDT | 47.50 | 2.55 | 1.55 | 1.90 | 0.00 | - | 36 | 49 | 37.89% |
| FIS231020P00050000 | 2023-05-25 1:20PM EDT | 50.00 | 3.60 | 2.25 | 2.60 | 0.00 | - | 1 | 28 | 36.39% |
| FIS231020P00052500 | 2023-06-09 9:30AM EDT | 52.50 | 3.32 | 3.00 | 3.40 | -0.28 | -7.78% | 1 | 12 | 34.27% |
| FIS231020P00055000 | 2023-06-08 11:31AM EDT | 55.00 | 4.61 | 4.10 | 4.40 | 0.00 | - | 1 | 149 | 32.20% |
| FIS231020P00057500 | 2023-06-09 9:58AM EDT | 57.50 | 5.70 | 5.40 | 5.70 | -1.10 | -16.18% | 8 | 274 | 30.73% |
| FIS231020P00060000 | 2023-05-31 1:52PM EDT | 60.00 | 8.13 | 7.00 | 7.20 | 0.00 | - | 13 | 215 | 28.96% |
| FIS231020P00062500 | 2023-03-03 4:02PM EDT | 62.50 | 5.50 | 9.50 | 11.20 | 0.00 | - | 1 | 11 | 46.83% |
| FIS231020P00065000 | 2023-04-18 9:39AM EDT | 65.00 | 9.90 | 9.00 | 9.50 | 0.00 | - | 10 | 0 | 0.00% |
| FIS231020P00067500 | 2023-05-10 11:36AM EDT | 67.50 | 13.58 | 12.70 | 13.40 | 0.00 | - | 10 | 0 | 28.74% |
| FIS231020P00075000 | 2023-03-14 9:52AM EDT | 75.00 | 23.00 | 17.90 | 19.10 | 0.00 | - | - | 5 | 0.00% |
| FIS231020P00085000 | 2023-04-03 12:30PM EDT | 85.00 | 31.20 | 31.20 | 32.50 | 0.00 | - | - | 0 | 62.72% |
© 2023 Yahoo. All rights reserved.