FIS - Fidelity National Information Services, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240621C00042500 | 2023-03-15 10:27AM EDT | 42.50 | 14.00 | 16.60 | 19.40 | 0.00 | - | - | 20 | 56.13% |
| FIS240621C00052500 | 2023-05-11 3:30PM EDT | 52.50 | 9.80 | 8.30 | 10.00 | 0.00 | - | 1 | 77 | 41.16% |
| FIS240621C00055000 | 2023-06-09 3:35PM EDT | 55.00 | 7.58 | 7.10 | 8.70 | +0.11 | +1.47% | 9 | 118 | 40.16% |
| FIS240621C00057500 | 2023-06-01 10:37AM EDT | 57.50 | 7.10 | 6.00 | 8.10 | 0.00 | - | 100 | 123 | 41.88% |
| FIS240621C00060000 | 2023-06-06 3:59PM EDT | 60.00 | 6.01 | 5.10 | 7.00 | 0.00 | - | 1 | 16 | 40.88% |
| FIS240621C00062500 | 2023-05-24 3:30PM EDT | 62.50 | 3.40 | 4.40 | 6.10 | 0.00 | - | - | 250 | 40.38% |
| FIS240621C00065000 | 2023-06-07 12:08PM EDT | 65.00 | 4.05 | 2.55 | 5.40 | 0.00 | - | 3 | 54 | 40.39% |
| FIS240621C00070000 | 2023-06-05 9:46AM EDT | 70.00 | 3.20 | 1.25 | 4.10 | 0.00 | - | 1 | 9 | 39.81% |
| FIS240621C00072500 | 2023-05-15 3:29PM EDT | 72.50 | 3.21 | 1.10 | 3.70 | 0.00 | - | 5 | 11 | 40.27% |
| FIS240621C00075000 | 2023-06-06 3:59PM EDT | 75.00 | 2.01 | 0.80 | 3.30 | 0.00 | - | 1 | 42 | 40.46% |
| FIS240621C00080000 | 2023-06-02 9:30AM EDT | 80.00 | 1.90 | 0.00 | 2.70 | 0.00 | - | 1 | 37 | 41.22% |
| FIS240621C00085000 | 2023-05-30 2:47PM EDT | 85.00 | 2.50 | 0.25 | 2.55 | 0.00 | - | 2 | 2 | 43.93% |
| FIS240621C00090000 | 2023-04-28 9:34AM EDT | 90.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 40.05% |
| FIS240621C00095000 | 2023-04-13 10:24AM EDT | 95.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 6 | 7 | 41.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240621P00025000 | 2023-05-24 3:28PM EDT | 25.00 | 0.50 | 0.15 | 1.00 | 0.00 | - | - | 4 | 51.81% |
| FIS240621P00032500 | 2023-04-27 3:16PM EDT | 32.50 | 1.19 | 0.55 | 2.85 | 0.00 | - | 2 | 2 | 50.29% |
| FIS240621P00035000 | 2023-05-23 3:44PM EDT | 35.00 | 1.38 | 0.00 | 2.90 | 0.00 | - | 1 | 6 | 55.13% |
| FIS240621P00037500 | 2023-03-30 1:08PM EDT | 37.50 | 2.90 | 0.35 | 2.40 | 0.00 | - | 1 | 6 | 45.41% |
| FIS240621P00040000 | 2023-03-28 2:59PM EDT | 40.00 | 3.81 | 1.10 | 2.90 | 0.00 | - | 5 | 23 | 43.63% |
| FIS240621P00047500 | 2023-05-15 3:29PM EDT | 47.50 | 5.06 | 0.00 | 5.70 | 0.00 | - | 5 | 11 | 43.02% |
| FIS240621P00050000 | 2023-03-30 1:21PM EDT | 50.00 | 6.60 | 3.50 | 6.30 | 0.00 | - | 2 | 84 | 40.03% |
| FIS240621P00052500 | 2023-06-08 2:27PM EDT | 52.50 | 6.20 | 5.60 | 6.40 | 0.00 | - | 2 | 372 | 34.39% |
| FIS240621P00055000 | 2023-05-01 10:51AM EDT | 55.00 | 6.72 | 8.20 | 9.00 | 0.00 | - | 2 | 105 | 40.00% |
| FIS240621P00057500 | 2023-06-08 3:26PM EDT | 57.50 | 8.35 | 7.50 | 9.80 | 0.00 | - | 5 | 64 | 36.76% |
| FIS240621P00062500 | 2023-03-10 10:41AM EDT | 62.50 | 9.90 | 10.10 | 14.00 | 0.00 | - | - | 1 | 40.67% |
| FIS240621P00065000 | 2023-06-02 12:16PM EDT | 65.00 | 13.17 | 11.70 | 14.30 | 0.00 | - | 1 | 3 | 33.67% |
| FIS240621P00067500 | 2023-03-06 11:46AM EDT | 67.50 | 9.50 | 14.20 | 18.30 | 0.00 | - | - | 1 | 43.64% |
| FIS240621P00070000 | 2023-03-20 12:10PM EDT | 70.00 | 20.00 | 14.50 | 18.00 | 0.00 | - | 3 | 5 | 32.51% |
| FIS240621P00075000 | 2023-02-14 4:44PM EDT | 75.00 | 13.80 | 22.00 | 26.50 | 0.00 | - | - | 10 | 54.61% |
| FIS240621P00090000 | 2023-03-09 2:02PM EDT | 90.00 | 33.50 | 32.30 | 36.70 | 0.00 | - | - | 0 | 39.04% |
| FIS240621P00095000 | 2023-03-09 2:02PM EDT | 95.00 | 36.00 | 37.10 | 41.90 | 0.00 | - | - | 0 | 43.38% |
| FIS240621P00100000 | 2023-03-13 2:09PM EDT | 100.00 | 47.32 | 42.20 | 46.90 | 0.00 | - | - | 0 | 46.00% |
© 2023 Yahoo. All rights reserved.