Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR250718C00030000 | 2024-05-28 2:34PM EDT | 30.00 | 39.78 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| FOUR250718C00035000 | 2024-04-25 9:48AM EDT | 35.00 | 30.20 | 35.00 | 39.90 | 0.00 | - | 8 | 19 | 61.35% |
| FOUR250718C00050000 | 2024-06-18 2:30PM EDT | 50.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| FOUR250718C00055000 | 2024-06-18 12:00PM EDT | 55.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FOUR250718C00057500 | 2024-06-05 10:01AM EDT | 57.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| FOUR250718C00060000 | 2024-06-13 9:46AM EDT | 60.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| FOUR250718C00062500 | 2024-02-28 2:32PM EDT | 62.50 | 27.00 | 17.10 | 19.90 | 0.00 | - | - | 1 | 52.70% |
| FOUR250718C00065000 | 2024-05-24 2:33PM EDT | 65.00 | 16.79 | 17.00 | 21.30 | 0.00 | - | 44 | 27 | 59.56% |
| FOUR250718C00067500 | 2024-04-16 10:57AM EDT | 67.50 | 13.20 | 13.00 | 17.40 | 0.00 | - | 1 | 1 | 56.94% |
| FOUR250718C00070000 | 2024-06-07 10:47AM EDT | 70.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| FOUR250718C00072500 | 2024-05-06 10:48AM EDT | 72.50 | 12.30 | 13.90 | 17.00 | 0.00 | - | 6 | 10 | 56.91% |
| FOUR250718C00075000 | 2024-06-10 12:18PM EDT | 75.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| FOUR250718C00080000 | 2024-05-14 12:31PM EDT | 80.00 | 10.40 | 12.10 | 15.10 | 0.00 | - | 1 | 6 | 59.19% |
| FOUR250718C00082500 | 2024-05-16 12:16PM EDT | 82.50 | 11.63 | 8.80 | 12.00 | 0.00 | - | 3 | 4 | 50.67% |
| FOUR250718C00085000 | 2024-06-03 12:29PM EDT | 85.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| FOUR250718C00090000 | 2024-06-24 2:40PM EDT | 90.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 6.25% |
| FOUR250718C00092500 | 2024-03-13 12:22PM EDT | 92.50 | 11.30 | 6.40 | 8.70 | 0.00 | - | - | 1 | 53.50% |
| FOUR250718C00095000 | 2024-02-05 12:14PM EDT | 95.00 | 9.10 | 5.50 | 10.50 | 0.00 | - | 4 | 10 | 52.91% |
| FOUR250718C00100000 | 2024-05-24 2:33PM EDT | 100.00 | 6.49 | 4.50 | 7.40 | 0.00 | - | 40 | 58 | 54.24% |
| FOUR250718C00105000 | 2024-03-21 11:37AM EDT | 105.00 | 6.68 | 3.30 | 6.40 | 0.00 | - | 2 | 15 | 53.68% |
| FOUR250718C00110000 | 2024-04-30 1:40PM EDT | 110.00 | 3.00 | 2.80 | 4.70 | 0.00 | - | 1 | 1 | 49.79% |
| FOUR250718C00120000 | 2024-06-20 11:22AM EDT | 120.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| FOUR250718C00125000 | 2024-03-15 10:55AM EDT | 125.00 | 2.70 | 2.20 | 5.00 | 0.00 | - | - | 1 | 52.16% |
| FOUR250718C00130000 | 2024-06-03 11:31AM EDT | 130.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR250718P00030000 | 2024-06-12 9:30AM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FOUR250718P00032500 | 2024-06-12 9:30AM EDT | 32.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FOUR250718P00035000 | 2024-06-12 9:31AM EDT | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FOUR250718P00037500 | 2024-05-10 11:16AM EDT | 37.50 | 2.02 | 0.00 | 4.80 | 0.00 | - | - | 1 | 59.31% |
| FOUR250718P00040000 | 2024-06-17 1:52PM EDT | 40.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| FOUR250718P00050000 | 2024-05-31 10:44AM EDT | 50.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| FOUR250718P00055000 | 2024-05-24 2:36PM EDT | 55.00 | 6.64 | 3.50 | 7.30 | 0.00 | - | 50 | 45 | 53.83% |
| FOUR250718P00057500 | 2024-06-17 10:18AM EDT | 57.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| FOUR250718P00060000 | 2024-05-24 11:26AM EDT | 60.00 | 8.00 | 5.10 | 8.10 | 0.00 | - | 3 | 4 | 47.64% |
| FOUR250718P00062500 | 2024-05-01 9:45AM EDT | 62.50 | 13.60 | 7.50 | 12.50 | 0.00 | - | - | 0 | 50.31% |
| FOUR250718P00065000 | 2024-05-17 10:36AM EDT | 65.00 | 10.00 | 8.70 | 11.40 | 0.00 | - | 6 | 12 | 50.62% |
| FOUR250718P00067500 | 2024-04-10 11:42AM EDT | 67.50 | 14.40 | 11.80 | 15.40 | 0.00 | - | 5 | 17 | 53.58% |
| FOUR250718P00070000 | 2024-06-11 10:46AM EDT | 70.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.20% |
| FOUR250718P00075000 | 2024-03-22 1:31PM EDT | 75.00 | 16.00 | 19.10 | 22.80 | 0.00 | - | 2 | 2 | 63.18% |
| FOUR250718P00090000 | 2024-04-24 2:50PM EDT | 90.00 | 31.00 | 23.60 | 27.80 | 0.00 | - | - | 1 | 49.70% |
© 2024 Yahoo. All rights reserved.