Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240719C00030000 | 2024-05-13 12:14PM EDT | 30.00 | 36.30 | 36.70 | 41.00 | 0.00 | - | 4 | 4 | 135.35% |
| FOUR240719C00035000 | 2024-05-07 12:58PM EDT | 35.00 | 26.26 | 31.80 | 36.00 | 0.00 | - | - | 1 | 115.14% |
| FOUR240719C00040000 | 2024-05-01 11:17AM EDT | 40.00 | 19.00 | 26.80 | 31.00 | 0.00 | - | 4 | 34 | 95.31% |
| FOUR240719C00045000 | 2024-03-18 3:15PM EDT | 45.00 | 29.10 | 19.30 | 21.00 | 0.00 | - | 1 | 4 | 0.00% |
| FOUR240719C00047500 | 2024-05-06 9:46AM EDT | 47.50 | 15.40 | 19.70 | 23.00 | 0.00 | - | 1 | 2 | 68.07% |
| FOUR240719C00050000 | 2024-05-23 10:57AM EDT | 50.00 | 16.65 | 17.30 | 20.40 | 0.00 | - | 1 | 13 | 60.30% |
| FOUR240719C00055000 | 2024-05-23 11:48AM EDT | 55.00 | 12.10 | 13.30 | 16.60 | 0.00 | - | 4 | 45 | 65.45% |
| FOUR240719C00057500 | 2024-05-09 3:22PM EDT | 57.50 | 7.20 | 11.90 | 13.70 | 0.00 | - | 3 | 9 | 61.43% |
| FOUR240719C00060000 | 2024-05-24 3:02PM EDT | 60.00 | 10.00 | 9.90 | 10.80 | +0.69 | +7.41% | 3 | 97 | 52.83% |
| FOUR240719C00062500 | 2024-05-13 12:47PM EDT | 62.50 | 7.70 | 7.80 | 8.90 | 0.00 | - | 4 | 272 | 55.24% |
| FOUR240719C00065000 | 2024-05-24 12:17PM EDT | 65.00 | 6.70 | 6.70 | 7.10 | +2.80 | +71.79% | 5 | 216 | 51.86% |
| FOUR240719C00067500 | 2024-05-24 2:25PM EDT | 67.50 | 5.50 | 5.20 | 5.70 | +2.68 | +95.04% | 5 | 83 | 50.90% |
| FOUR240719C00070000 | 2024-05-24 3:07PM EDT | 70.00 | 4.10 | 4.10 | 4.50 | +1.98 | +93.40% | 41 | 556 | 50.13% |
| FOUR240719C00072500 | 2024-05-24 11:32AM EDT | 72.50 | 3.00 | 2.40 | 3.30 | +1.35 | +81.82% | 2 | 102 | 47.58% |
| FOUR240719C00075000 | 2024-05-24 3:07PM EDT | 75.00 | 2.40 | 2.35 | 2.65 | +1.20 | +100.00% | 28 | 831 | 48.76% |
| FOUR240719C00077500 | 2024-05-23 11:26AM EDT | 77.50 | 1.10 | 1.55 | 2.00 | 0.00 | - | 4 | 91 | 48.41% |
| FOUR240719C00080000 | 2024-05-24 3:25PM EDT | 80.00 | 1.27 | 1.20 | 1.50 | +0.59 | +86.76% | 68 | 447 | 48.29% |
| FOUR240719C00082500 | 2024-05-24 2:48PM EDT | 82.50 | 0.89 | 0.85 | 1.15 | -0.06 | -6.32% | 9 | 40 | 48.73% |
| FOUR240719C00085000 | 2024-05-24 11:41AM EDT | 85.00 | 0.73 | 0.50 | 0.85 | +0.27 | +58.70% | 6 | 288 | 48.68% |
| FOUR240719C00087500 | 2024-05-23 12:03PM EDT | 87.50 | 0.39 | 0.35 | 0.75 | 0.00 | - | 5 | 375 | 51.12% |
| FOUR240719C00090000 | 2024-05-20 9:47AM EDT | 90.00 | 0.37 | 0.30 | 0.50 | 0.00 | - | 4 | 788 | 49.76% |
| FOUR240719C00092500 | 2024-05-15 1:36PM EDT | 92.50 | 0.80 | 0.15 | 0.40 | 0.00 | - | 1 | 12 | 50.78% |
| FOUR240719C00095000 | 2024-05-15 2:20PM EDT | 95.00 | 0.55 | 0.05 | 1.75 | 0.00 | - | 231 | 365 | 65.53% |
| FOUR240719C00100000 | 2024-05-15 1:26PM EDT | 100.00 | 0.33 | 0.00 | 2.00 | 0.00 | - | 20 | 815 | 74.46% |
| FOUR240719C00105000 | 2024-05-15 1:30PM EDT | 105.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 386 | 5,210 | 55.66% |
| FOUR240719C00110000 | 2024-02-28 4:27PM EDT | 110.00 | 2.55 | 0.05 | 1.10 | 0.00 | - | 21 | 86 | 76.90% |
| FOUR240719C00115000 | 2024-04-12 3:50PM EDT | 115.00 | 0.31 | 0.00 | 1.50 | 0.00 | - | 11 | 100 | 86.91% |
| FOUR240719C00120000 | 2024-03-22 9:30AM EDT | 120.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 2 | 64 | 84.86% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240719P00022500 | 2023-12-05 11:59AM EDT | 22.50 | 0.20 | 0.00 | 0.95 | 0.00 | - | 4 | 5 | 171.68% |
| FOUR240719P00025000 | 2023-11-08 10:37AM EDT | 25.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FOUR240719P00030000 | 2024-05-22 11:14AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 273 | 91.02% |
| FOUR240719P00035000 | 2023-09-08 12:45PM EDT | 35.00 | 2.05 | 1.65 | 2.25 | 0.00 | - | 3 | 3 | 157.28% |
| FOUR240719P00037500 | 2024-05-13 10:37AM EDT | 37.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 77.73% |
| FOUR240719P00040000 | 2024-05-14 12:42PM EDT | 40.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 67.77% |
| FOUR240719P00042500 | 2024-04-23 11:26AM EDT | 42.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| FOUR240719P00045000 | 2024-05-23 1:02PM EDT | 45.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 9 | 51 | 56.45% |
| FOUR240719P00047500 | 2024-05-17 2:12PM EDT | 47.50 | 0.32 | 0.00 | 2.35 | 0.00 | - | 10 | 10 | 83.59% |
| FOUR240719P00050000 | 2024-05-21 12:41PM EDT | 50.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 3 | 175 | 52.05% |
| FOUR240719P00052500 | 2024-05-22 3:19PM EDT | 52.50 | 0.45 | 0.30 | 1.95 | 0.00 | - | 4 | 281 | 65.04% |
| FOUR240719P00055000 | 2024-05-23 1:52PM EDT | 55.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 4 | 365 | 50.68% |
| FOUR240719P00057500 | 2024-05-24 3:45PM EDT | 57.50 | 0.95 | 0.90 | 1.15 | -0.75 | -44.12% | 2 | 531 | 48.90% |
| FOUR240719P00060000 | 2024-05-24 2:36PM EDT | 60.00 | 1.50 | 1.40 | 1.65 | -1.00 | -40.00% | 13 | 290 | 47.58% |
| FOUR240719P00062500 | 2024-05-23 2:55PM EDT | 62.50 | 3.54 | 2.05 | 2.35 | 0.00 | - | 12 | 229 | 46.80% |
| FOUR240719P00065000 | 2024-05-23 2:55PM EDT | 65.00 | 4.97 | 2.90 | 3.30 | 0.00 | - | 21 | 552 | 46.68% |
| FOUR240719P00067500 | 2024-05-23 3:59PM EDT | 67.50 | 5.97 | 4.00 | 4.30 | 0.00 | - | 5 | 6,701 | 45.02% |
| FOUR240719P00070000 | 2024-05-24 12:24PM EDT | 70.00 | 5.33 | 5.10 | 5.60 | -1.57 | -22.75% | 13 | 84 | 44.31% |
| FOUR240719P00072500 | 2024-05-16 1:52PM EDT | 72.50 | 5.62 | 6.60 | 7.40 | 0.00 | - | 25 | 69 | 46.52% |
| FOUR240719P00075000 | 2024-05-20 3:37PM EDT | 75.00 | 8.20 | 8.40 | 9.30 | 0.00 | - | 4 | 37 | 48.15% |
| FOUR240719P00077500 | 2024-05-02 9:34AM EDT | 77.50 | 20.00 | 9.50 | 12.10 | 0.00 | - | 15 | 27 | 58.14% |
| FOUR240719P00080000 | 2024-02-28 4:05PM EDT | 80.00 | 6.50 | 16.60 | 18.10 | 0.00 | - | 4 | 33 | 92.71% |
| FOUR240719P00085000 | 2024-02-20 4:45PM EDT | 85.00 | 13.40 | 14.60 | 15.60 | 0.00 | - | 41 | 68 | 0.00% |
| FOUR240719P00087500 | 2024-05-15 10:08AM EDT | 87.50 | 18.10 | 18.10 | 20.20 | 0.00 | - | - | 1 | 55.37% |
| FOUR240719P00090000 | 2023-10-30 11:58AM EDT | 90.00 | 46.00 | 24.10 | 26.10 | 0.00 | - | 2 | 0 | 91.65% |
| FOUR240719P00100000 | 2024-03-21 3:33PM EDT | 100.00 | 27.10 | 37.90 | 41.40 | 0.00 | - | - | 6 | 158.45% |
© 2024 Yahoo. All rights reserved.