Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR241115C00040000 | 2024-05-10 12:20PM EDT | 40.00 | 27.39 | 32.10 | 36.80 | 0.00 | - | - | 2 | 109.79% |
| FOUR241115C00047500 | 2024-05-14 3:38PM EDT | 47.50 | 22.70 | 25.10 | 28.80 | 0.00 | - | - | 1 | 85.38% |
| FOUR241115C00052500 | 2024-06-03 12:11PM EDT | 52.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FOUR241115C00057500 | 2024-05-15 12:10PM EDT | 57.50 | 17.80 | 15.60 | 17.30 | 0.00 | - | 1 | 1 | 53.67% |
| FOUR241115C00062500 | 2024-05-23 11:26AM EDT | 62.50 | 11.40 | 14.20 | 16.80 | 0.00 | - | 2 | 9 | 67.59% |
| FOUR241115C00065000 | 2024-06-07 2:20PM EDT | 65.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| FOUR241115C00067500 | 2024-05-23 11:27AM EDT | 67.50 | 8.90 | 11.40 | 13.90 | 0.00 | - | 3 | 27 | 65.22% |
| FOUR241115C00070000 | 2024-06-24 3:51PM EDT | 70.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 13 | 61 | 0.00% |
| FOUR241115C00072500 | 2024-06-24 3:49PM EDT | 72.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 14 | 53 | 1.56% |
| FOUR241115C00075000 | 2024-06-24 2:43PM EDT | 75.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 13 | 64 | 3.13% |
| FOUR241115C00077500 | 2024-05-31 3:26PM EDT | 77.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| FOUR241115C00080000 | 2024-06-11 2:05PM EDT | 80.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 6.25% |
| FOUR241115C00082500 | 2024-06-25 2:35PM EDT | 82.50 | 4.70 | 0.00 | 0.00 | -0.30 | -6.00% | 1 | 25 | 6.25% |
| FOUR241115C00085000 | 2024-06-20 3:32PM EDT | 85.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| FOUR241115C00087500 | 2024-06-06 1:28PM EDT | 87.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| FOUR241115C00090000 | 2024-05-22 1:44PM EDT | 90.00 | 3.00 | 3.10 | 3.90 | 0.00 | - | 2 | 3 | 53.08% |
| FOUR241115C00092500 | 2024-05-22 2:22PM EDT | 92.50 | 2.60 | 2.60 | 5.00 | 0.00 | - | 6 | 52 | 58.08% |
| FOUR241115C00095000 | 2024-05-29 9:52AM EDT | 95.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| FOUR241115C00100000 | 2024-06-21 3:42PM EDT | 100.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| FOUR241115C00105000 | 2024-06-11 9:51AM EDT | 105.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 73 | 75 | 12.50% |
| FOUR241115C00110000 | 2024-04-15 10:30AM EDT | 110.00 | 2.00 | 1.20 | 1.50 | 0.00 | - | 1 | 1 | 54.74% |
| FOUR241115C00115000 | 2024-03-19 9:30AM EDT | 115.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FOUR241115C00120000 | 2024-03-19 9:30AM EDT | 120.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR241115P00030000 | 2024-05-07 10:44AM EDT | 30.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 78.71% |
| FOUR241115P00035000 | 2024-06-17 1:52PM EDT | 35.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| FOUR241115P00037500 | 2024-05-28 10:21AM EDT | 37.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| FOUR241115P00040000 | 2024-05-23 1:43PM EDT | 40.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 52 | 63.99% |
| FOUR241115P00042500 | 2024-06-05 11:26AM EDT | 42.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| FOUR241115P00045000 | 2024-06-24 2:56PM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| FOUR241115P00047500 | 2024-03-07 10:30AM EDT | 47.50 | 1.70 | 3.20 | 3.90 | 0.00 | - | 1 | 3 | 80.42% |
| FOUR241115P00050000 | 2024-06-10 10:57AM EDT | 50.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 12.50% |
| FOUR241115P00052500 | 2024-06-07 11:48AM EDT | 52.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| FOUR241115P00055000 | 2024-06-07 11:48AM EDT | 55.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 6.25% |
| FOUR241115P00057500 | 2024-05-10 10:14AM EDT | 57.50 | 5.69 | 2.65 | 3.30 | 0.00 | - | 15 | 31 | 51.61% |
| FOUR241115P00060000 | 2024-06-14 11:08AM EDT | 60.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| FOUR241115P00062500 | 2024-06-17 12:09PM EDT | 62.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| FOUR241115P00065000 | 2024-06-21 10:02AM EDT | 65.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| FOUR241115P00067500 | 2024-06-24 9:59AM EDT | 67.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| FOUR241115P00070000 | 2024-06-10 2:44PM EDT | 70.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.39% |
| FOUR241115P00075000 | 2024-06-18 1:10PM EDT | 75.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| FOUR241115P00077500 | 2024-06-04 12:53PM EDT | 77.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FOUR241115P00080000 | 2024-06-11 3:42PM EDT | 80.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FOUR241115P00082500 | 2024-06-11 1:53PM EDT | 82.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FOUR241115P00095000 | 2024-04-25 11:15AM EDT | 95.00 | 36.10 | 26.80 | 28.90 | 0.00 | - | 6 | 15 | 57.02% |
© 2024 Yahoo. All rights reserved.