Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00040000 | 2024-05-13 10:46AM EDT | 40.00 | 26.20 | 26.60 | 31.00 | 0.00 | - | 1 | 25 | 134.47% |
| FOUR240621C00045000 | 2024-05-16 10:04AM EDT | 45.00 | 25.90 | 21.50 | 26.00 | 0.00 | - | 5 | 1 | 106.84% |
| FOUR240621C00050000 | 2024-05-23 10:57AM EDT | 50.00 | 16.20 | 16.80 | 21.00 | 0.00 | - | 1 | 6 | 90.63% |
| FOUR240621C00052500 | 2024-05-09 10:31AM EDT | 52.50 | 10.27 | 14.60 | 18.50 | 0.00 | - | 1 | 1 | 84.57% |
| FOUR240621C00055000 | 2024-05-15 3:50PM EDT | 55.00 | 16.80 | 12.20 | 16.00 | 0.00 | - | 1 | 1 | 74.76% |
| FOUR240621C00057500 | 2024-05-24 10:08AM EDT | 57.50 | 8.71 | 9.70 | 14.00 | -3.49 | -28.61% | 1 | 80 | 69.73% |
| FOUR240621C00060000 | 2024-05-23 2:12PM EDT | 60.00 | 5.35 | 8.80 | 11.20 | 0.00 | - | 10 | 143 | 71.09% |
| FOUR240621C00062500 | 2024-05-24 10:36AM EDT | 62.50 | 6.60 | 6.70 | 9.40 | +2.80 | +73.68% | 2 | 755 | 67.29% |
| FOUR240621C00065000 | 2024-05-24 3:40PM EDT | 65.00 | 5.40 | 5.20 | 5.60 | +2.90 | +116.00% | 10 | 837 | 50.54% |
| FOUR240621C00067500 | 2024-05-24 3:59PM EDT | 67.50 | 3.70 | 3.70 | 4.10 | +2.05 | +124.24% | 400 | 461 | 52.10% |
| FOUR240621C00070000 | 2024-05-24 3:44PM EDT | 70.00 | 2.83 | 2.40 | 2.90 | +1.68 | +146.09% | 421 | 1,170 | 51.17% |
| FOUR240621C00072500 | 2024-05-24 3:59PM EDT | 72.50 | 1.95 | 1.10 | 2.00 | +1.35 | +225.00% | 38 | 1,718 | 50.85% |
| FOUR240621C00075000 | 2024-05-24 3:53PM EDT | 75.00 | 1.30 | 1.10 | 1.40 | +0.85 | +188.89% | 80 | 1,824 | 51.71% |
| FOUR240621C00077500 | 2024-05-24 1:51PM EDT | 77.50 | 0.80 | 0.70 | 0.90 | +0.55 | +220.00% | 50 | 546 | 51.17% |
| FOUR240621C00080000 | 2024-05-24 3:44PM EDT | 80.00 | 0.52 | 0.45 | 0.60 | +0.32 | +160.00% | 48 | 463 | 51.81% |
| FOUR240621C00082500 | 2024-05-24 11:03AM EDT | 82.50 | 0.25 | 0.15 | 0.35 | -0.11 | -30.56% | 1 | 44 | 50.88% |
| FOUR240621C00085000 | 2024-05-24 12:11PM EDT | 85.00 | 0.20 | 0.20 | 0.30 | +0.15 | +300.00% | 5 | 889 | 52.64% |
| FOUR240621C00087500 | 2024-05-23 1:07PM EDT | 87.50 | 0.15 | 0.00 | 2.00 | 0.00 | - | 3 | 171 | 81.59% |
| FOUR240621C00090000 | 2024-05-17 9:30AM EDT | 90.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 1 | 348 | 78.03% |
| FOUR240621C00092500 | 2024-05-15 2:50PM EDT | 92.50 | 0.30 | 0.00 | 1.75 | 0.00 | - | - | 10 | 90.14% |
| FOUR240621C00095000 | 2024-03-18 10:37AM EDT | 95.00 | 1.55 | 0.40 | 0.65 | 0.00 | - | 8 | 118 | 84.38% |
| FOUR240621C00100000 | 2024-05-21 10:03AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 874 | 58.20% |
| FOUR240621C00105000 | 2024-05-16 9:47AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 140 | 64.84% |
| FOUR240621C00110000 | 2024-04-03 10:14AM EDT | 110.00 | 0.71 | 0.00 | 2.35 | 0.00 | - | 4 | 60 | 133.15% |
| FOUR240621C00115000 | 2024-04-12 3:50PM EDT | 115.00 | 0.26 | 0.00 | 1.25 | 0.00 | - | 11 | 35 | 122.85% |
| FOUR240621C00125000 | 2024-03-12 11:00AM EDT | 125.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | - | 1 | 126.27% |
| FOUR240621C00130000 | 2024-04-09 9:31AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00032500 | 2024-04-25 1:27PM EDT | 32.50 | 1.01 | 0.00 | 1.95 | 0.00 | - | - | 2 | 207.13% |
| FOUR240621P00035000 | 2024-05-15 10:05AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 101.56% |
| FOUR240621P00037500 | 2024-05-23 10:28AM EDT | 37.50 | 0.05 | 0.00 | 1.95 | 0.00 | - | 2 | 54 | 173.05% |
| FOUR240621P00040000 | 2024-05-22 10:05AM EDT | 40.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 3 | 646 | 153.22% |
| FOUR240621P00042500 | 2024-05-22 12:27PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 38 | 74.22% |
| FOUR240621P00045000 | 2024-05-15 3:45PM EDT | 45.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 27 | 130.27% |
| FOUR240621P00047500 | 2024-05-14 10:08AM EDT | 47.50 | 0.39 | 0.00 | 1.75 | 0.00 | - | 5 | 74 | 112.60% |
| FOUR240621P00050000 | 2024-05-23 3:44PM EDT | 50.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 11 | 124 | 68.56% |
| FOUR240621P00052500 | 2024-05-23 2:13PM EDT | 52.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 7 | 97 | 55.86% |
| FOUR240621P00055000 | 2024-05-23 2:28PM EDT | 55.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 2 | 2,896 | 52.15% |
| FOUR240621P00057500 | 2024-05-24 11:35AM EDT | 57.50 | 0.35 | 0.25 | 0.50 | -0.38 | -52.05% | 8 | 4,209 | 50.49% |
| FOUR240621P00060000 | 2024-05-24 3:36PM EDT | 60.00 | 0.72 | 0.55 | 0.75 | -0.63 | -46.67% | 367 | 4,819 | 50.93% |
| FOUR240621P00062500 | 2024-05-24 3:42PM EDT | 62.50 | 1.20 | 1.20 | 1.35 | -1.05 | -46.67% | 291 | 1,038 | 50.15% |
| FOUR240621P00065000 | 2024-05-24 3:43PM EDT | 65.00 | 2.04 | 1.75 | 2.05 | -1.46 | -41.71% | 55 | 873 | 49.61% |
| FOUR240621P00067500 | 2024-05-24 2:01PM EDT | 67.50 | 2.80 | 2.70 | 3.10 | -1.40 | -33.33% | 44 | 7,009 | 49.15% |
| FOUR240621P00070000 | 2024-05-24 3:50PM EDT | 70.00 | 4.17 | 4.00 | 4.50 | -1.83 | -30.50% | 42 | 586 | 49.63% |
| FOUR240621P00072500 | 2024-05-23 12:47PM EDT | 72.50 | 7.90 | 5.50 | 6.10 | 0.00 | - | 10 | 21 | 49.19% |
| FOUR240621P00075000 | 2024-05-23 2:56PM EDT | 75.00 | 11.60 | 7.30 | 9.70 | 0.00 | - | 1 | 97 | 58.20% |
| FOUR240621P00077500 | 2024-05-24 2:43PM EDT | 77.50 | 9.80 | 8.00 | 10.70 | -0.40 | -3.92% | 1 | 3 | 62.40% |
| FOUR240621P00080000 | 2024-05-15 10:07AM EDT | 80.00 | 11.20 | 11.30 | 13.20 | 0.00 | - | 1 | 13 | 50.24% |
| FOUR240621P00082500 | 2024-05-20 3:34PM EDT | 82.50 | 14.69 | 12.60 | 16.30 | 0.00 | - | 1 | 1 | 89.70% |
| FOUR240621P00085000 | 2024-05-20 3:34PM EDT | 85.00 | 17.24 | 15.50 | 18.50 | 0.00 | - | 1 | 1 | 54.39% |
| FOUR240621P00092500 | 2024-04-25 9:52AM EDT | 92.50 | 34.90 | 22.70 | 26.10 | 0.00 | - | - | 0 | 64.45% |
| FOUR240621P00105000 | 2024-04-25 9:52AM EDT | 105.00 | 47.10 | 35.30 | 38.50 | 0.00 | - | - | 0 | 85.06% |
© 2024 Yahoo. All rights reserved.