Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:40.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00040000 | 2024-06-11 3:49PM EDT | 2024-06-21 | 33.70 | 29.20 | 32.50 | 0.00 | - | 3 | 20 | 393.55% |
| FOUR240719C00040000 | 2024-05-01 11:17AM EDT | 2024-07-19 | 19.00 | 25.80 | 30.00 | 0.00 | - | 4 | 34 | 0.00% |
| FOUR240816C00040000 | 2024-06-12 1:42PM EDT | 2024-08-16 | 33.60 | 29.80 | 33.60 | 0.00 | - | 1 | 3 | 86.91% |
| FOUR241018C00040000 | 2024-02-26 3:57PM EDT | 2024-10-18 | 35.00 | 26.80 | 30.70 | 0.00 | - | 2 | 0 | 0.00% |
| FOUR241115C00040000 | 2024-05-10 12:20PM EDT | 2024-11-15 | 27.39 | 32.10 | 36.80 | 0.00 | - | - | 2 | 97.44% |
| FOUR250117C00040000 | 2024-05-30 1:55PM EDT | 2025-01-17 | 29.20 | 31.40 | 34.80 | 0.00 | - | 2 | 11 | 67.58% |
| FOUR250919C00040000 | 2024-02-26 3:58PM EDT | 2025-09-19 | 38.00 | 30.80 | 34.50 | 0.00 | - | 1 | 1 | 56.34% |
| FOUR260116C00040000 | 2024-06-07 3:37PM EDT | 2026-01-16 | 38.50 | 36.10 | 39.50 | 0.00 | - | 2 | 25 | 68.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00040000 | 2024-05-22 10:05AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 646 | 198.44% |
| FOUR240719P00040000 | 2024-06-14 1:00PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 92.19% |
| FOUR240816P00040000 | 2024-05-24 2:31PM EDT | 2024-08-16 | 0.50 | 0.00 | 1.50 | 0.00 | - | 50 | 65 | 99.51% |
| FOUR241018P00040000 | 2024-05-22 11:13AM EDT | 2024-10-18 | 0.52 | 0.10 | 2.00 | 0.00 | - | 2 | 3 | 76.03% |
| FOUR241115P00040000 | 2024-05-23 1:43PM EDT | 2024-11-15 | 1.00 | 0.00 | 0.85 | 0.00 | - | 1 | 52 | 55.47% |
| FOUR241220P00040000 | 2024-03-19 11:01AM EDT | 2024-12-20 | 1.50 | 2.30 | 2.75 | 0.00 | - | 10 | 10 | 80.98% |
| FOUR250117P00040000 | 2024-05-24 10:54AM EDT | 2025-01-17 | 1.25 | 0.65 | 1.90 | 0.00 | - | 1 | 20 | 60.91% |
| FOUR250718P00040000 | 2024-06-17 1:52PM EDT | 2025-07-18 | 2.88 | 1.40 | 3.20 | +0.70 | +32.11% | 2 | 12 | 53.82% |
| FOUR260116P00040000 | 2024-03-27 10:59AM EDT | 2026-01-16 | 3.50 | 3.80 | 6.20 | 0.00 | - | 1 | 3 | 60.28% |
© 2024 Yahoo. All rights reserved.