Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR250117C00030000 | 2024-05-23 10:48AM EDT | 30.00 | 37.10 | 40.30 | 44.80 | 0.00 | - | 1 | 1 | 100.88% |
| FOUR250117C00035000 | 2024-05-09 3:22PM EDT | 35.00 | 27.95 | 37.10 | 41.90 | 0.00 | - | 4 | 5 | 107.86% |
| FOUR250117C00040000 | 2024-05-30 1:55PM EDT | 40.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| FOUR250117C00042500 | 2024-05-10 10:45AM EDT | 42.50 | 26.07 | 31.30 | 34.60 | 0.00 | - | 2 | 0 | 92.90% |
| FOUR250117C00045000 | 2024-05-01 3:43PM EDT | 45.00 | 19.50 | 24.40 | 28.00 | 0.00 | - | 3 | 8 | 64.87% |
| FOUR250117C00047500 | 2024-05-20 11:14AM EDT | 47.50 | 24.70 | 23.90 | 26.10 | 0.00 | - | 10 | 11 | 54.69% |
| FOUR250117C00050000 | 2024-05-28 11:57AM EDT | 50.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| FOUR250117C00052500 | 2024-04-04 2:09PM EDT | 52.50 | 22.70 | 15.50 | 16.40 | 0.00 | - | 3 | 3 | 0.00% |
| FOUR250117C00055000 | 2024-05-13 3:46PM EDT | 55.00 | 17.47 | 22.10 | 23.20 | 0.00 | - | 20 | 130 | 73.66% |
| FOUR250117C00057500 | 2024-05-30 12:28PM EDT | 57.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| FOUR250117C00060000 | 2024-06-24 9:30AM EDT | 60.00 | 18.14 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| FOUR250117C00062500 | 2024-06-05 11:58AM EDT | 62.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| FOUR250117C00065000 | 2024-06-17 3:18PM EDT | 65.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| FOUR250117C00067500 | 2024-06-07 1:28PM EDT | 67.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 0.00% |
| FOUR250117C00070000 | 2024-06-14 12:20PM EDT | 70.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
| FOUR250117C00072500 | 2024-06-24 9:39AM EDT | 72.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.78% |
| FOUR250117C00075000 | 2024-06-21 11:26AM EDT | 75.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 1.56% |
| FOUR250117C00077500 | 2024-06-25 2:46PM EDT | 77.50 | 8.00 | 0.00 | 0.00 | -2.30 | -22.33% | 1 | 2 | 3.13% |
| FOUR250117C00080000 | 2024-06-24 9:46AM EDT | 80.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 3.13% |
| FOUR250117C00082500 | 2024-05-09 9:32AM EDT | 82.50 | 4.00 | 6.80 | 8.20 | 0.00 | - | 1 | 13 | 55.71% |
| FOUR250117C00085000 | 2024-06-20 11:48AM EDT | 85.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 11 | 337 | 6.25% |
| FOUR250117C00087500 | 2024-06-11 2:34PM EDT | 87.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 32 | 39 | 6.25% |
| FOUR250117C00090000 | 2024-06-21 3:21PM EDT | 90.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 6.25% |
| FOUR250117C00092500 | 2024-06-11 9:59AM EDT | 92.50 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| FOUR250117C00095000 | 2024-06-11 2:18PM EDT | 95.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 26 | 337 | 6.25% |
| FOUR250117C00100000 | 2024-06-20 2:23PM EDT | 100.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 4 | 223 | 12.50% |
| FOUR250117C00105000 | 2024-06-05 10:34AM EDT | 105.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 12.50% |
| FOUR250117C00110000 | 2024-06-25 3:49PM EDT | 110.00 | 1.50 | 0.00 | 0.00 | -0.25 | -14.29% | 3 | 82 | 12.50% |
| FOUR250117C00115000 | 2024-05-09 1:48PM EDT | 115.00 | 0.95 | 1.00 | 2.00 | 0.00 | - | 150 | 102 | 50.02% |
| FOUR250117C00120000 | 2024-05-15 10:55AM EDT | 120.00 | 0.65 | 0.75 | 1.40 | 0.00 | - | 25 | 26 | 52.00% |
| FOUR250117C00125000 | 2024-05-02 10:37AM EDT | 125.00 | 0.75 | 0.40 | 1.70 | 0.00 | - | 1 | 8 | 51.10% |
| FOUR250117C00130000 | 2024-03-26 3:11PM EDT | 130.00 | 0.90 | 0.05 | 1.00 | 0.00 | - | 10 | 10 | 52.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR250117P00022500 | 2024-05-01 12:11PM EDT | 22.50 | 1.94 | 0.00 | 1.65 | 0.00 | - | 2 | 34 | 100.73% |
| FOUR250117P00025000 | 2024-05-14 3:59PM EDT | 25.00 | 2.10 | 0.00 | 2.30 | 0.00 | - | 4 | 16 | 99.90% |
| FOUR250117P00030000 | 2024-05-22 11:00AM EDT | 30.00 | 0.59 | 0.00 | 2.40 | 0.00 | - | 7 | 298 | 85.11% |
| FOUR250117P00032500 | 2024-06-17 11:05AM EDT | 32.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| FOUR250117P00035000 | 2024-04-12 3:47PM EDT | 35.00 | 1.70 | 0.00 | 2.70 | 0.00 | - | 8 | 24 | 74.15% |
| FOUR250117P00037500 | 2024-06-07 3:01PM EDT | 37.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| FOUR250117P00040000 | 2024-05-24 10:54AM EDT | 40.00 | 1.25 | 0.65 | 1.20 | 0.00 | - | 1 | 20 | 56.20% |
| FOUR250117P00042500 | 2024-05-20 9:49AM EDT | 42.50 | 1.35 | 0.00 | 3.10 | 0.00 | - | - | 1 | 59.40% |
| FOUR250117P00045000 | 2024-05-23 10:05AM EDT | 45.00 | 2.10 | 1.00 | 1.70 | 0.00 | - | 1 | 125 | 51.86% |
| FOUR250117P00047500 | 2024-06-11 12:54PM EDT | 47.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 12.50% |
| FOUR250117P00050000 | 2024-06-21 11:57AM EDT | 50.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 286 | 12.50% |
| FOUR250117P00052500 | 2024-06-10 10:46AM EDT | 52.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| FOUR250117P00055000 | 2024-06-12 11:54AM EDT | 55.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| FOUR250117P00057500 | 2024-06-14 3:34PM EDT | 57.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 6.25% |
| FOUR250117P00060000 | 2024-06-14 1:58PM EDT | 60.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| FOUR250117P00062500 | 2024-05-21 3:49PM EDT | 62.50 | 7.00 | 5.20 | 6.10 | 0.00 | - | 1 | 5 | 48.17% |
| FOUR250117P00065000 | 2024-06-17 1:51PM EDT | 65.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 3.13% |
| FOUR250117P00067500 | 2024-06-04 11:23AM EDT | 67.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 1.56% |
| FOUR250117P00070000 | 2024-06-14 3:51PM EDT | 70.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 25 | 59 | 0.20% |
| FOUR250117P00072500 | 2024-05-14 11:06AM EDT | 72.50 | 12.60 | 9.40 | 10.10 | 0.00 | - | 13 | 27 | 42.22% |
| FOUR250117P00075000 | 2024-04-10 12:41PM EDT | 75.00 | 15.80 | 14.80 | 16.70 | 0.00 | - | 2 | 18 | 61.69% |
| FOUR250117P00080000 | 2024-02-12 10:36AM EDT | 80.00 | 13.10 | 8.60 | 12.80 | 0.00 | - | 10 | 16 | 31.01% |
| FOUR250117P00082500 | 2024-06-13 12:27PM EDT | 82.50 | 15.16 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| FOUR250117P00085000 | 2024-04-09 10:05AM EDT | 85.00 | 21.50 | 24.80 | 27.00 | 0.00 | - | - | 1 | 77.04% |
| FOUR250117P00100000 | 2024-03-25 1:35PM EDT | 100.00 | 32.50 | 38.80 | 39.90 | 0.00 | - | 1 | 1 | 85.97% |
© 2024 Yahoo. All rights reserved.