Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517C00035000 | 2024-04-19 12:03PM EDT | 35.00 | 25.85 | 22.60 | 25.20 | 0.00 | - | 1 | 1 | 183.59% |
| FOUR240517C00040000 | 2024-04-12 1:44PM EDT | 40.00 | 24.20 | 17.70 | 20.30 | 0.00 | - | 8 | 8 | 149.02% |
| FOUR240517C00050000 | 2024-04-30 9:57AM EDT | 50.00 | 10.10 | 9.20 | 9.60 | -2.55 | -20.16% | 1 | 17 | 90.19% |
| FOUR240517C00052500 | 2024-04-29 10:15AM EDT | 52.50 | 8.32 | 7.30 | 7.80 | 0.00 | - | 20 | 23 | 87.60% |
| FOUR240517C00055000 | 2024-04-29 12:28PM EDT | 55.00 | 6.70 | 5.70 | 6.20 | 0.00 | - | 30 | 20 | 86.28% |
| FOUR240517C00057500 | 2024-04-30 11:50AM EDT | 57.50 | 4.80 | 4.50 | 4.90 | -0.30 | -5.88% | 14 | 16 | 87.45% |
| FOUR240517C00060000 | 2024-04-30 12:42PM EDT | 60.00 | 3.60 | 3.50 | 3.60 | -1.05 | -22.58% | 68 | 1,330 | 86.18% |
| FOUR240517C00062500 | 2024-04-30 12:07PM EDT | 62.50 | 2.65 | 2.55 | 2.75 | -1.05 | -28.38% | 16 | 82 | 85.74% |
| FOUR240517C00065000 | 2024-04-30 12:15PM EDT | 65.00 | 1.95 | 1.85 | 2.00 | -0.61 | -23.83% | 13 | 277 | 84.96% |
| FOUR240517C00067500 | 2024-04-30 12:13PM EDT | 67.50 | 1.45 | 1.25 | 1.45 | +0.07 | +5.07% | 2 | 378 | 83.79% |
| FOUR240517C00070000 | 2024-04-30 12:19PM EDT | 70.00 | 1.00 | 0.85 | 1.00 | -0.45 | -31.03% | 6 | 449 | 82.81% |
| FOUR240517C00072500 | 2024-04-29 1:58PM EDT | 72.50 | 0.90 | 0.60 | 0.90 | 0.00 | - | 52 | 264 | 86.57% |
| FOUR240517C00075000 | 2024-04-30 11:02AM EDT | 75.00 | 0.55 | 0.50 | 0.55 | -0.28 | -33.73% | 1 | 747 | 86.47% |
| FOUR240517C00077500 | 2024-04-30 10:42AM EDT | 77.50 | 0.37 | 0.05 | 0.50 | -0.13 | -26.00% | 1 | 254 | 81.35% |
| FOUR240517C00080000 | 2024-04-30 12:39PM EDT | 80.00 | 0.25 | 0.25 | 0.35 | -0.16 | -28.07% | 4 | 1,850 | 89.65% |
| FOUR240517C00082500 | 2024-04-15 1:28PM EDT | 82.50 | 0.85 | 0.05 | 0.45 | 0.00 | - | 1 | 26 | 92.68% |
| FOUR240517C00085000 | 2024-04-29 2:48PM EDT | 85.00 | 0.15 | 0.15 | 0.75 | 0.00 | - | 1 | 249 | 111.23% |
| FOUR240517C00087500 | 2024-04-04 3:44PM EDT | 87.50 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 113.09% |
| FOUR240517C00090000 | 2024-04-29 11:36AM EDT | 90.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 658 | 98.05% |
| FOUR240517C00092500 | 2024-04-12 3:40PM EDT | 92.50 | 0.37 | 0.00 | 1.75 | 0.00 | - | 51 | 51 | 149.80% |
| FOUR240517C00095000 | 2024-04-05 12:32PM EDT | 95.00 | 0.66 | 0.00 | 2.00 | 0.00 | - | 6 | 286 | 160.94% |
| FOUR240517C00100000 | 2024-04-30 10:10AM EDT | 100.00 | 0.10 | 0.05 | 0.25 | -0.16 | -61.54% | 1 | 1,125 | 119.92% |
| FOUR240517C00105000 | 2024-04-15 9:39AM EDT | 105.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 69 | 204 | 143.65% |
| FOUR240517C00110000 | 2024-04-25 2:10PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,423 | 109.38% |
| FOUR240517C00115000 | 2024-04-17 2:12PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 142 | 115.63% |
| FOUR240517C00120000 | 2024-04-11 10:25AM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 144 | 121.88% |
| FOUR240517C00125000 | 2024-03-22 12:01PM EDT | 125.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 182.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517P00032500 | 2024-04-25 9:52AM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 164.26% |
| FOUR240517P00037500 | 2024-04-26 1:16PM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 276 | 129.30% |
| FOUR240517P00040000 | 2024-04-25 2:10PM EDT | 40.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 10 | 27 | 96.48% |
| FOUR240517P00042500 | 2024-04-30 12:43PM EDT | 42.50 | 0.29 | 0.25 | 0.40 | -0.01 | -3.85% | 45 | 181 | 94.92% |
| FOUR240517P00045000 | 2024-04-30 10:00AM EDT | 45.00 | 0.50 | 0.40 | 0.65 | +0.09 | +21.95% | 2 | 100 | 91.36% |
| FOUR240517P00047500 | 2024-04-29 10:37AM EDT | 47.50 | 0.75 | 0.65 | 1.00 | 0.00 | - | 4 | 53 | 88.09% |
| FOUR240517P00050000 | 2024-04-30 10:00AM EDT | 50.00 | 1.25 | 1.20 | 1.35 | +0.22 | +21.36% | 1 | 2,205 | 85.55% |
| FOUR240517P00052500 | 2024-04-30 11:14AM EDT | 52.50 | 2.00 | 1.90 | 2.10 | +0.25 | +14.29% | 3 | 2 | 85.50% |
| FOUR240517P00055000 | 2024-04-30 11:22AM EDT | 55.00 | 2.95 | 2.80 | 2.95 | +0.70 | +31.11% | 4 | 335 | 83.89% |
| FOUR240517P00057500 | 2024-04-30 11:23AM EDT | 57.50 | 4.10 | 3.90 | 4.20 | +0.75 | +22.39% | 6 | 2,046 | 83.74% |
| FOUR240517P00060000 | 2024-04-30 11:56AM EDT | 60.00 | 5.40 | 5.20 | 5.60 | +0.95 | +21.35% | 13 | 6,103 | 82.47% |
| FOUR240517P00062500 | 2024-04-30 10:57AM EDT | 62.50 | 6.63 | 6.70 | 7.20 | +0.88 | +15.30% | 3 | 607 | 80.81% |
| FOUR240517P00065000 | 2024-04-30 11:56AM EDT | 65.00 | 8.84 | 8.30 | 9.00 | +0.44 | +5.24% | 5 | 324 | 77.88% |
| FOUR240517P00067500 | 2024-04-30 10:25AM EDT | 67.50 | 9.70 | 10.50 | 11.00 | +0.20 | +2.11% | 9 | 108 | 80.22% |
| FOUR240517P00070000 | 2024-04-26 3:01PM EDT | 70.00 | 11.90 | 12.50 | 13.10 | +0.10 | +0.85% | 7 | 367 | 77.64% |
| FOUR240517P00072500 | 2024-04-24 11:18AM EDT | 72.50 | 12.70 | 14.10 | 15.80 | 0.00 | - | 1 | 67 | 73.44% |
| FOUR240517P00075000 | 2024-04-15 11:30AM EDT | 75.00 | 12.85 | 16.90 | 18.00 | 0.00 | - | 1 | 215 | 81.35% |
| FOUR240517P00077500 | 2024-04-16 11:59AM EDT | 77.50 | 16.16 | 17.60 | 21.40 | 0.00 | - | 3 | 11 | 137.65% |
| FOUR240517P00080000 | 2024-04-23 1:45PM EDT | 80.00 | 18.19 | 20.50 | 23.80 | 0.00 | - | 4 | 158 | 74.61% |
| FOUR240517P00082500 | 2024-04-12 10:22AM EDT | 82.50 | 18.01 | 22.40 | 26.30 | 0.00 | - | 1 | 8 | 151.90% |
| FOUR240517P00085000 | 2024-04-11 3:47PM EDT | 85.00 | 19.02 | 25.00 | 28.90 | 0.00 | - | 2 | 198 | 162.60% |
| FOUR240517P00087500 | 2024-04-25 9:52AM EDT | 87.50 | 29.90 | 27.50 | 31.30 | 0.00 | - | 1 | 10 | 167.19% |
| FOUR240517P00090000 | 2024-03-27 9:39AM EDT | 90.00 | 23.00 | 29.10 | 33.50 | 0.00 | - | 1 | 0 | 164.84% |
| FOUR240517P00095000 | 2024-04-25 9:52AM EDT | 95.00 | 37.40 | 34.80 | 38.90 | 0.00 | - | 1 | 0 | 190.77% |
© 2024 Yahoo. All rights reserved.