Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240719C00030000 | 2024-05-13 12:14PM EDT | 30.00 | 36.30 | 41.10 | 45.10 | 0.00 | - | 4 | 4 | 318.36% |
| FOUR240719C00035000 | 2024-05-07 12:58PM EDT | 35.00 | 26.26 | 33.30 | 37.50 | 0.00 | - | - | 1 | 104.69% |
| FOUR240719C00040000 | 2024-05-01 11:17AM EDT | 40.00 | 19.00 | 25.80 | 30.00 | 0.00 | - | 4 | 34 | 0.00% |
| FOUR240719C00045000 | 2024-06-17 9:38AM EDT | 45.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FOUR240719C00047500 | 2024-05-06 9:46AM EDT | 47.50 | 15.40 | 22.20 | 25.60 | 0.00 | - | 1 | 2 | 126.56% |
| FOUR240719C00050000 | 2024-06-14 12:20PM EDT | 50.00 | 20.12 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| FOUR240719C00055000 | 2024-06-18 2:36PM EDT | 55.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| FOUR240719C00057500 | 2024-06-14 11:12AM EDT | 57.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| FOUR240719C00060000 | 2024-06-21 11:23AM EDT | 60.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 28 | 122 | 0.00% |
| FOUR240719C00062500 | 2024-06-21 1:26PM EDT | 62.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 0.00% |
| FOUR240719C00065000 | 2024-06-25 1:14PM EDT | 65.00 | 6.50 | 0.00 | 0.00 | -1.26 | -16.24% | 2 | 240 | 0.00% |
| FOUR240719C00067500 | 2024-06-25 3:57PM EDT | 67.50 | 4.78 | 0.00 | 0.00 | -0.47 | -8.95% | 9 | 147 | 0.00% |
| FOUR240719C00070000 | 2024-06-25 3:11PM EDT | 70.00 | 3.20 | 0.00 | 0.00 | -0.50 | -13.51% | 13 | 619 | 0.00% |
| FOUR240719C00072500 | 2024-06-25 2:44PM EDT | 72.50 | 2.15 | 0.00 | 0.00 | -0.55 | -20.37% | 3 | 478 | 3.13% |
| FOUR240719C00075000 | 2024-06-25 2:43PM EDT | 75.00 | 1.36 | 0.00 | 0.00 | -0.37 | -21.39% | 78 | 1,198 | 6.25% |
| FOUR240719C00077500 | 2024-06-25 2:44PM EDT | 77.50 | 0.85 | 0.00 | 0.00 | -0.15 | -15.00% | 22 | 2,218 | 12.50% |
| FOUR240719C00080000 | 2024-06-25 2:42PM EDT | 80.00 | 0.59 | 0.00 | 0.00 | -0.01 | -1.67% | 29 | 677 | 12.50% |
| FOUR240719C00082500 | 2024-06-24 2:36PM EDT | 82.50 | 0.35 | 0.00 | 0.00 | -0.05 | -12.50% | 8 | 166 | 12.50% |
| FOUR240719C00085000 | 2024-06-24 12:04PM EDT | 85.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 300 | 12.50% |
| FOUR240719C00087500 | 2024-06-24 3:03PM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 25.00% |
| FOUR240719C00090000 | 2024-06-24 1:55PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 788 | 25.00% |
| FOUR240719C00092500 | 2024-06-18 12:54PM EDT | 92.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| FOUR240719C00095000 | 2024-06-07 1:23PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 375 | 25.00% |
| FOUR240719C00100000 | 2024-06-12 12:34PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 250 | 809 | 25.00% |
| FOUR240719C00105000 | 2024-06-21 12:09PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5,211 | 25.00% |
| FOUR240719C00110000 | 2024-02-28 4:27PM EDT | 110.00 | 2.55 | 0.05 | 1.10 | 0.00 | - | 21 | 86 | 109.18% |
| FOUR240719C00115000 | 2024-04-12 3:50PM EDT | 115.00 | 0.31 | 0.00 | 1.50 | 0.00 | - | 11 | 100 | 123.97% |
| FOUR240719C00120000 | 2024-03-22 9:30AM EDT | 120.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 2 | 64 | 121.39% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240719P00022500 | 2023-12-05 11:59AM EDT | 22.50 | 0.20 | 0.00 | 0.95 | 0.00 | - | 4 | 5 | 262.31% |
| FOUR240719P00025000 | 2024-06-20 3:42PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 370 | 372 | 50.00% |
| FOUR240719P00030000 | 2024-05-22 11:14AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 273 | 140.63% |
| FOUR240719P00035000 | 2023-09-08 12:45PM EDT | 35.00 | 2.05 | 1.65 | 2.25 | 0.00 | - | 3 | 3 | 242.19% |
| FOUR240719P00037500 | 2024-05-13 10:37AM EDT | 37.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 121.09% |
| FOUR240719P00040000 | 2024-06-21 2:05PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 50.00% |
| FOUR240719P00042500 | 2024-04-23 11:26AM EDT | 42.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
| FOUR240719P00045000 | 2024-06-21 3:24PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 50.00% |
| FOUR240719P00047500 | 2024-06-21 3:23PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 25.00% |
| FOUR240719P00050000 | 2024-06-24 10:29AM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 25.00% |
| FOUR240719P00052500 | 2024-05-30 2:36PM EDT | 52.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 25.00% |
| FOUR240719P00055000 | 2024-06-24 11:02AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 380 | 25.00% |
| FOUR240719P00057500 | 2024-06-25 10:15AM EDT | 57.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 25.00% |
| FOUR240719P00060000 | 2024-06-25 3:56PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 1,377 | 12.50% |
| FOUR240719P00062500 | 2024-06-24 3:35PM EDT | 62.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 303 | 12.50% |
| FOUR240719P00065000 | 2024-06-25 1:48PM EDT | 65.00 | 1.05 | 0.00 | 0.00 | +0.04 | +3.96% | 21 | 1,240 | 6.25% |
| FOUR240719P00067500 | 2024-06-25 3:32PM EDT | 67.50 | 1.75 | 0.00 | 0.00 | +0.15 | +9.37% | 34 | 6,702 | 3.13% |
| FOUR240719P00070000 | 2024-06-24 3:29PM EDT | 70.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 13 | 177 | 0.78% |
| FOUR240719P00072500 | 2024-06-25 12:45PM EDT | 72.50 | 4.20 | 0.00 | 0.00 | +0.22 | +5.53% | 3 | 85 | 0.00% |
| FOUR240719P00075000 | 2024-06-24 3:59PM EDT | 75.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| FOUR240719P00077500 | 2024-06-04 10:21AM EDT | 77.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| FOUR240719P00080000 | 2024-06-17 10:04AM EDT | 80.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| FOUR240719P00082500 | 2024-06-11 3:38PM EDT | 82.50 | 9.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FOUR240719P00085000 | 2024-02-20 4:45PM EDT | 85.00 | 13.40 | 14.60 | 15.60 | 0.00 | - | 41 | 68 | 55.71% |
| FOUR240719P00087500 | 2024-05-15 10:08AM EDT | 87.50 | 18.10 | 15.00 | 16.80 | 0.00 | - | - | 1 | 0.00% |
| FOUR240719P00090000 | 2023-10-30 11:58AM EDT | 90.00 | 46.00 | 24.10 | 26.10 | 0.00 | - | 2 | 0 | 160.45% |
| FOUR240719P00100000 | 2024-03-21 3:33PM EDT | 100.00 | 27.10 | 37.90 | 41.40 | 0.00 | - | - | 6 | 256.08% |
© 2024 Yahoo. All rights reserved.