Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR241220C00045000 | 2024-05-08 3:21PM EDT | 45.00 | 19.90 | 29.10 | 31.90 | 0.00 | - | - | 1 | 92.58% |
| FOUR241220C00050000 | 2024-04-02 1:34PM EDT | 50.00 | 23.80 | 14.50 | 16.90 | 0.00 | - | - | 1 | 0.00% |
| FOUR241220C00057500 | 2024-05-06 1:51PM EDT | 57.50 | 13.56 | 17.90 | 19.50 | 0.00 | - | 1 | 4 | 62.96% |
| FOUR241220C00060000 | 2024-06-05 11:42AM EDT | 60.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| FOUR241220C00062500 | 2024-05-10 9:49AM EDT | 62.50 | 12.50 | 15.10 | 17.50 | 0.00 | - | 10 | 32 | 65.17% |
| FOUR241220C00065000 | 2024-05-10 9:47AM EDT | 65.00 | 11.00 | 15.10 | 15.90 | 0.00 | - | 5 | 16 | 67.62% |
| FOUR241220C00067500 | 2024-05-22 11:45AM EDT | 67.50 | 11.55 | 10.90 | 14.90 | 0.00 | - | 1 | 23 | 59.80% |
| FOUR241220C00070000 | 2024-06-20 11:42AM EDT | 70.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| FOUR241220C00072500 | 2024-06-21 3:15PM EDT | 72.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 1.56% |
| FOUR241220C00075000 | 2024-06-17 9:57AM EDT | 75.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 18 | 33 | 3.13% |
| FOUR241220C00077500 | 2024-06-18 10:47AM EDT | 77.50 | 6.98 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| FOUR241220C00080000 | 2024-06-24 12:38PM EDT | 80.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 3.13% |
| FOUR241220C00082500 | 2024-05-28 10:36AM EDT | 82.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| FOUR241220C00085000 | 2024-06-11 11:05AM EDT | 85.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 6.25% |
| FOUR241220C00087500 | 2024-06-05 2:05PM EDT | 87.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FOUR241220C00090000 | 2024-06-21 11:16AM EDT | 90.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| FOUR241220C00092500 | 2024-06-11 1:25PM EDT | 92.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FOUR241220C00095000 | 2024-04-18 11:02AM EDT | 95.00 | 3.80 | 2.20 | 2.80 | 0.00 | - | 1 | 2 | 48.29% |
| FOUR241220C00100000 | 2024-06-17 9:46AM EDT | 100.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 45 | 50 | 12.50% |
| FOUR241220C00105000 | 2024-06-20 2:17PM EDT | 105.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| FOUR241220C00110000 | 2024-04-10 9:52AM EDT | 110.00 | 2.65 | 0.55 | 1.45 | 0.00 | - | 1 | 1 | 50.02% |
| FOUR241220C00115000 | 2024-06-20 12:37PM EDT | 115.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FOUR241220C00120000 | 2024-04-12 1:03PM EDT | 120.00 | 1.60 | 0.00 | 1.85 | 0.00 | - | 1 | 11 | 50.66% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR241220P00035000 | 2024-05-23 1:44PM EDT | 35.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | - | 1 | 78.08% |
| FOUR241220P00040000 | 2024-03-19 11:01AM EDT | 40.00 | 1.50 | 2.30 | 2.75 | 0.00 | - | 10 | 10 | 81.96% |
| FOUR241220P00042500 | 2024-06-14 10:39AM EDT | 42.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 15 | 12.50% |
| FOUR241220P00045000 | 2024-06-12 12:54PM EDT | 45.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FOUR241220P00047500 | 2024-06-07 3:35PM EDT | 47.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FOUR241220P00050000 | 2024-06-14 10:39AM EDT | 50.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 15 | 67 | 12.50% |
| FOUR241220P00055000 | 2024-05-14 9:44AM EDT | 55.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 16 | 1 | 6.25% |
| FOUR241220P00057500 | 2024-06-17 1:46PM EDT | 57.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| FOUR241220P00060000 | 2024-06-17 1:38PM EDT | 60.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 6.25% |
| FOUR241220P00062500 | 2024-06-14 10:31AM EDT | 62.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| FOUR241220P00065000 | 2024-06-07 2:42PM EDT | 65.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| FOUR241220P00070000 | 2024-06-14 3:28PM EDT | 70.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.20% |
| FOUR241220P00072500 | 2024-05-17 2:25PM EDT | 72.50 | 11.44 | 10.30 | 10.70 | 0.00 | - | 1 | 10 | 48.49% |
© 2024 Yahoo. All rights reserved.