FIS - Fidelity National Information Services, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230616C00042500 | 2023-05-04 10:01AM EDT | 42.50 | 10.40 | 11.80 | 12.30 | 0.00 | - | - | 47 | 59.77% |
| FIS230616C00045000 | 2023-05-09 1:12PM EDT | 45.00 | 11.20 | 9.30 | 9.70 | 0.00 | - | 1 | 78 | 59.28% |
| FIS230616C00047500 | 2023-04-24 11:07AM EDT | 47.50 | 9.15 | 6.80 | 7.10 | 0.00 | - | - | 2 | 40.23% |
| FIS230616C00050000 | 2023-05-23 3:34PM EDT | 50.00 | 6.30 | 4.70 | 5.00 | 0.00 | - | 1 | 9 | 42.97% |
| FIS230616C00052500 | 2023-05-25 2:36PM EDT | 52.50 | 2.15 | 2.70 | 2.90 | 0.00 | - | 21 | 199 | 35.94% |
| FIS230616C00055000 | 2023-05-26 3:54PM EDT | 55.00 | 1.25 | 1.25 | 1.40 | +0.25 | +25.00% | 29 | 303 | 33.25% |
| FIS230616C00057500 | 2023-05-26 2:47PM EDT | 57.50 | 0.50 | 0.45 | 0.60 | +0.15 | +42.86% | 27 | 2,857 | 33.50% |
| FIS230616C00060000 | 2023-05-26 3:38PM EDT | 60.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 39 | 2,077 | 35.06% |
| FIS230616C00062500 | 2023-05-26 1:28PM EDT | 62.50 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 2,044 | 36.52% |
| FIS230616C00065000 | 2023-05-26 3:25PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 3 | 2,738 | 44.53% |
| FIS230616C00070000 | 2023-05-22 3:28PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 10 | 58.98% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230616P00035000 | 2023-05-15 3:34PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 129.30% |
| FIS230616P00042500 | 2023-05-23 9:47AM EDT | 42.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 54.30% |
| FIS230616P00045000 | 2023-05-24 12:54PM EDT | 45.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 2 | 90 | 51.27% |
| FIS230616P00047500 | 2023-05-26 3:58PM EDT | 47.50 | 0.27 | 0.20 | 0.30 | -0.24 | -47.06% | 307 | 329 | 48.83% |
| FIS230616P00050000 | 2023-05-26 3:58PM EDT | 50.00 | 0.54 | 0.50 | 0.60 | -0.33 | -37.93% | 4 | 278 | 44.78% |
| FIS230616P00052500 | 2023-05-26 2:18PM EDT | 52.50 | 1.35 | 1.05 | 1.20 | -0.30 | -18.18% | 76 | 266 | 41.75% |
| FIS230616P00055000 | 2023-05-26 3:53PM EDT | 55.00 | 2.25 | 2.10 | 2.30 | -0.78 | -25.74% | 84 | 723 | 40.53% |
| FIS230616P00057500 | 2023-05-26 3:23PM EDT | 57.50 | 4.00 | 3.80 | 4.00 | -0.90 | -18.37% | 2 | 966 | 42.14% |
| FIS230616P00060000 | 2023-05-12 3:45PM EDT | 60.00 | 5.80 | 6.00 | 6.30 | 0.00 | - | 3 | 43 | 51.17% |
| FIS230616P00062500 | 2023-05-18 12:25PM EDT | 62.50 | 6.40 | 8.40 | 8.80 | 0.00 | - | 20 | 40 | 56.89% |
| FIS230616P00065000 | 2023-05-25 12:03PM EDT | 65.00 | 12.33 | 10.80 | 11.20 | 0.00 | - | 5 | 41 | 63.43% |
| FIS230616P00070000 | 2023-05-18 12:27PM EDT | 70.00 | 13.70 | 15.80 | 16.20 | 0.00 | - | 45 | 198 | 81.15% |
© 2023 Yahoo. All rights reserved.