Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR241018C00032500 | 2024-03-20 12:56PM EDT | 32.50 | 40.60 | 29.80 | 32.90 | 0.00 | - | - | 2 | 0.00% |
| FOUR241018C00035000 | 2024-03-18 10:31AM EDT | 35.00 | 37.10 | 29.10 | 30.40 | 0.00 | - | 3 | 2 | 0.00% |
| FOUR241018C00040000 | 2024-02-26 3:57PM EDT | 40.00 | 35.00 | 26.80 | 30.70 | 0.00 | - | 2 | 0 | 69.78% |
| FOUR241018C00045000 | 2024-05-16 12:37PM EDT | 45.00 | 28.20 | 25.00 | 27.40 | 0.00 | - | 5 | 5 | 66.55% |
| FOUR241018C00047500 | 2024-05-07 1:14PM EDT | 47.50 | 18.00 | 22.60 | 26.90 | 0.00 | - | - | 1 | 74.27% |
| FOUR241018C00050000 | 2024-05-28 1:51PM EDT | 50.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| FOUR241018C00055000 | 2024-05-09 9:34AM EDT | 55.00 | 9.75 | 18.60 | 21.10 | 0.00 | - | 6 | 7 | 77.61% |
| FOUR241018C00057500 | 2024-01-16 4:14PM EDT | 57.50 | 22.30 | 22.60 | 26.50 | 0.00 | - | - | 1 | 126.29% |
| FOUR241018C00060000 | 2024-06-25 1:48PM EDT | 60.00 | 14.23 | 0.00 | 0.00 | -2.77 | -16.29% | 1 | 6 | 0.00% |
| FOUR241018C00062500 | 2024-06-20 10:11AM EDT | 62.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| FOUR241018C00065000 | 2024-06-18 3:49PM EDT | 65.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| FOUR241018C00067500 | 2024-06-24 3:55PM EDT | 67.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| FOUR241018C00070000 | 2024-06-24 10:33AM EDT | 70.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 0.01% |
| FOUR241018C00072500 | 2024-06-24 3:10PM EDT | 72.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 1.56% |
| FOUR241018C00075000 | 2024-06-25 12:05PM EDT | 75.00 | 6.30 | 0.00 | 0.00 | +0.40 | +6.78% | 46 | 83 | 3.13% |
| FOUR241018C00077500 | 2024-05-28 1:09PM EDT | 77.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 3.13% |
| FOUR241018C00080000 | 2024-06-25 9:38AM EDT | 80.00 | 4.60 | 0.00 | 0.00 | -0.20 | -4.17% | 1 | 513 | 6.25% |
| FOUR241018C00082500 | 2024-06-21 9:58AM EDT | 82.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 561 | 6.25% |
| FOUR241018C00085000 | 2024-06-12 9:39AM EDT | 85.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 328 | 6.25% |
| FOUR241018C00087500 | 2024-06-18 9:34AM EDT | 87.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| FOUR241018C00090000 | 2024-06-24 2:44PM EDT | 90.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 21 | 87 | 12.50% |
| FOUR241018C00092500 | 2024-06-05 10:18AM EDT | 92.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| FOUR241018C00095000 | 2024-05-16 12:12PM EDT | 95.00 | 2.25 | 1.35 | 1.85 | 0.00 | - | 9 | 31 | 50.02% |
| FOUR241018C00100000 | 2024-06-11 1:16PM EDT | 100.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 12.50% |
| FOUR241018C00105000 | 2024-05-15 2:18PM EDT | 105.00 | 1.40 | 0.00 | 1.85 | 0.00 | - | 1 | 101 | 51.90% |
| FOUR241018C00110000 | 2024-03-13 2:49PM EDT | 110.00 | 2.90 | 1.30 | 1.75 | 0.00 | - | 3 | 15 | 63.72% |
| FOUR241018C00115000 | 2024-02-15 10:30AM EDT | 115.00 | 1.90 | 0.05 | 3.60 | 0.00 | - | 1 | 1 | 71.26% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR241018P00032500 | 2024-05-09 3:43PM EDT | 32.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 79.98% |
| FOUR241018P00037500 | 2024-05-09 2:23PM EDT | 37.50 | 1.00 | 0.00 | 0.75 | 0.00 | - | 40 | 41 | 66.70% |
| FOUR241018P00040000 | 2024-05-22 11:13AM EDT | 40.00 | 0.52 | 0.00 | 2.40 | 0.00 | - | 2 | 3 | 80.18% |
| FOUR241018P00042500 | 2024-05-08 3:34PM EDT | 42.50 | 2.60 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 71.36% |
| FOUR241018P00045000 | 2024-05-24 11:25AM EDT | 45.00 | 0.95 | 0.00 | 0.85 | 0.00 | - | 1 | 15 | 51.07% |
| FOUR241018P00047500 | 2024-05-17 1:17PM EDT | 47.50 | 1.40 | 0.00 | 2.00 | 0.00 | - | 10 | 270 | 56.98% |
| FOUR241018P00050000 | 2024-06-05 10:20AM EDT | 50.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 12.50% |
| FOUR241018P00052500 | 2024-05-17 1:20PM EDT | 52.50 | 2.25 | 0.00 | 3.40 | 0.00 | - | 5 | 7 | 54.31% |
| FOUR241018P00055000 | 2024-06-21 11:02AM EDT | 55.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 12.50% |
| FOUR241018P00057500 | 2024-06-20 2:05PM EDT | 57.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 533 | 6.25% |
| FOUR241018P00060000 | 2024-06-24 11:00AM EDT | 60.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 6.25% |
| FOUR241018P00062500 | 2024-05-24 2:44PM EDT | 62.50 | 4.85 | 3.20 | 4.80 | 0.00 | - | 6 | 56 | 54.16% |
| FOUR241018P00065000 | 2024-06-25 1:33PM EDT | 65.00 | 4.51 | 0.00 | 0.00 | -0.54 | -10.69% | 2 | 51 | 3.13% |
| FOUR241018P00067500 | 2024-06-14 3:18PM EDT | 67.50 | 6.33 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 1.56% |
| FOUR241018P00070000 | 2024-06-14 3:18PM EDT | 70.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| FOUR241018P00072500 | 2024-05-22 11:10AM EDT | 72.50 | 9.80 | 6.10 | 9.80 | 0.00 | - | 3 | 39 | 53.42% |
| FOUR241018P00075000 | 2024-06-17 11:14AM EDT | 75.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| FOUR241018P00077500 | 2024-06-12 11:39AM EDT | 77.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FOUR241018P00080000 | 2024-06-04 11:33AM EDT | 80.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 29 | 31 | 0.00% |
| FOUR241018P00082500 | 2024-02-28 2:54PM EDT | 82.50 | 11.10 | 18.90 | 21.60 | 0.00 | - | - | 2 | 77.25% |
| FOUR241018P00085000 | 2024-02-28 3:00PM EDT | 85.00 | 12.50 | 20.20 | 23.40 | 0.00 | - | - | 12 | 75.35% |
| FOUR241018P00092500 | 2024-04-25 9:52AM EDT | 92.50 | 35.00 | 23.90 | 25.60 | 0.00 | - | - | 10 | 53.15% |
© 2024 Yahoo. All rights reserved.