Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517C00030000 | 2024-05-03 3:41PM EDT | 30.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FOUR240517C00035000 | 2024-04-19 12:03PM EDT | 35.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FOUR240517C00040000 | 2024-04-12 1:44PM EDT | 40.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| FOUR240517C00047500 | 2024-05-02 12:56PM EDT | 47.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| FOUR240517C00050000 | 2024-04-30 9:57AM EDT | 50.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| FOUR240517C00052500 | 2024-04-30 12:58PM EDT | 52.50 | 7.63 | 0.00 | 0.00 | 0.00 | - | 20 | 3 | 0.00% |
| FOUR240517C00055000 | 2024-05-02 3:47PM EDT | 55.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| FOUR240517C00057500 | 2024-05-03 2:27PM EDT | 57.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 76 | 80 | 0.00% |
| FOUR240517C00060000 | 2024-05-03 3:21PM EDT | 60.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 59 | 1,430 | 1.56% |
| FOUR240517C00062500 | 2024-05-03 2:06PM EDT | 62.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 103 | 130 | 6.25% |
| FOUR240517C00065000 | 2024-05-03 2:25PM EDT | 65.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 180 | 671 | 12.50% |
| FOUR240517C00067500 | 2024-05-03 3:05PM EDT | 67.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 24 | 391 | 12.50% |
| FOUR240517C00070000 | 2024-05-03 3:47PM EDT | 70.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 247 | 674 | 25.00% |
| FOUR240517C00072500 | 2024-05-03 3:53PM EDT | 72.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 293 | 25.00% |
| FOUR240517C00075000 | 2024-05-03 3:53PM EDT | 75.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 12 | 761 | 25.00% |
| FOUR240517C00077500 | 2024-05-01 2:38PM EDT | 77.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 250 | 25.00% |
| FOUR240517C00080000 | 2024-05-03 3:43PM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 1,979 | 50.00% |
| FOUR240517C00082500 | 2024-05-03 3:41PM EDT | 82.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 50.00% |
| FOUR240517C00085000 | 2024-05-03 2:28PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 50.00% |
| FOUR240517C00087500 | 2024-04-04 3:44PM EDT | 87.50 | 1.00 | 0.00 | 2.30 | 0.00 | - | 1 | 30 | 172.27% |
| FOUR240517C00090000 | 2024-04-29 11:36AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 658 | 50.00% |
| FOUR240517C00092500 | 2024-04-12 3:40PM EDT | 92.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 51 | 51 | 50.00% |
| FOUR240517C00095000 | 2024-04-05 12:32PM EDT | 95.00 | 0.66 | 0.00 | 0.50 | 0.00 | - | 6 | 286 | 141.21% |
| FOUR240517C00100000 | 2024-05-03 12:25PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,132 | 50.00% |
| FOUR240517C00105000 | 2024-04-15 9:39AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 69 | 204 | 50.00% |
| FOUR240517C00110000 | 2024-04-25 2:10PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,423 | 50.00% |
| FOUR240517C00115000 | 2024-04-17 2:12PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 142 | 50.00% |
| FOUR240517C00120000 | 2024-04-11 10:25AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 50.00% |
| FOUR240517C00125000 | 2024-03-22 12:01PM EDT | 125.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 216.80% |
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 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FOUR240517P00037500 | 2024-05-02 9:36AM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 60 | 256 | 50.00% |
| FOUR240517P00040000 | 2024-04-25 2:10PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| FOUR240517P00042500 | 2024-05-02 3:16PM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 213 | 50.00% |
| FOUR240517P00045000 | 2024-05-03 3:09PM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 51 | 147 | 25.00% |
| FOUR240517P00047500 | 2024-05-03 1:53PM EDT | 47.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
| FOUR240517P00050000 | 2024-05-03 1:42PM EDT | 50.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 22 | 2,207 | 25.00% |
| FOUR240517P00052500 | 2024-05-03 3:59PM EDT | 52.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 12.50% |
| FOUR240517P00055000 | 2024-05-03 3:19PM EDT | 55.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 808 | 1,131 | 12.50% |
| FOUR240517P00057500 | 2024-05-03 2:36PM EDT | 57.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 2,047 | 6.25% |
| FOUR240517P00060000 | 2024-05-03 3:26PM EDT | 60.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 31 | 6,096 | 0.00% |
| FOUR240517P00062500 | 2024-05-03 2:46PM EDT | 62.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 25 | 607 | 0.00% |
| FOUR240517P00065000 | 2024-05-03 10:00AM EDT | 65.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 307 | 0.00% |
| FOUR240517P00067500 | 2024-04-30 10:56AM EDT | 67.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 9 | 106 | 0.00% |
| FOUR240517P00070000 | 2024-05-03 2:46PM EDT | 70.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 7 | 357 | 0.00% |
| FOUR240517P00072500 | 2024-04-24 11:18AM EDT | 72.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| FOUR240517P00075000 | 2024-05-01 3:00PM EDT | 75.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 205 | 0.00% |
| FOUR240517P00077500 | 2024-04-16 11:59AM EDT | 77.50 | 16.16 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| FOUR240517P00080000 | 2024-04-23 1:45PM EDT | 80.00 | 18.19 | 0.00 | 0.00 | 0.00 | - | 4 | 158 | 0.00% |
| FOUR240517P00082500 | 2024-04-12 10:22AM EDT | 82.50 | 18.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| FOUR240517P00085000 | 2024-04-11 3:47PM EDT | 85.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| FOUR240517P00087500 | 2024-04-25 9:52AM EDT | 87.50 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FOUR240517P00090000 | 2024-03-27 9:39AM EDT | 90.00 | 23.00 | 29.10 | 33.50 | 0.00 | - | 1 | 0 | 158.01% |
| FOUR240517P00095000 | 2024-04-25 9:52AM EDT | 95.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.