Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00050000 | 2024-06-04 3:30PM EDT | 2024-06-21 | 21.00 | 19.70 | 21.80 | 0.00 | - | 3 | 5 | 195.70% |
| FOUR240719C00050000 | 2024-06-14 12:20PM EDT | 2024-07-19 | 20.12 | 20.60 | 23.00 | 0.00 | - | 1 | 14 | 76.17% |
| FOUR240816C00050000 | 2024-06-14 12:25PM EDT | 2024-08-16 | 20.70 | 20.60 | 22.60 | 0.00 | - | 3 | 3 | 76.07% |
| FOUR241018C00050000 | 2024-05-28 1:51PM EDT | 2024-10-18 | 20.15 | 21.80 | 24.30 | 0.00 | - | 3 | 7 | 59.28% |
| FOUR241220C00050000 | 2024-04-02 1:34PM EDT | 2024-12-20 | 23.80 | 14.50 | 16.90 | 0.00 | - | - | 1 | 0.00% |
| FOUR250117C00050000 | 2024-05-28 11:57AM EDT | 2025-01-17 | 22.65 | 24.40 | 25.60 | 0.00 | - | 10 | 34 | 61.10% |
| FOUR250718C00050000 | 2024-06-14 1:22PM EDT | 2025-07-18 | 26.90 | 26.50 | 29.40 | 0.00 | - | 6 | 53 | 60.24% |
| FOUR250919C00050000 | 2024-06-07 11:21AM EDT | 2025-09-19 | 30.50 | 27.50 | 31.90 | 0.00 | - | 1 | 1 | 63.93% |
| FOUR260116C00050000 | 2024-06-14 1:43PM EDT | 2026-01-16 | 29.90 | 29.10 | 33.80 | 0.00 | - | 10 | 144 | 63.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00050000 | 2024-06-17 9:57AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.20 | +0.15 | +300.00% | 1 | 153 | 155.08% |
| FOUR240719P00050000 | 2024-06-06 3:42PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.60 | 0.00 | - | 4 | 168 | 73.73% |
| FOUR240816P00050000 | 2024-06-17 9:56AM EDT | 2024-08-16 | 0.42 | 0.35 | 0.60 | -0.18 | -30.00% | 3 | 64 | 60.06% |
| FOUR241018P00050000 | 2024-06-05 10:20AM EDT | 2024-10-18 | 1.18 | 0.90 | 1.35 | 0.00 | - | 2 | 298 | 53.00% |
| FOUR241115P00050000 | 2024-06-10 10:57AM EDT | 2024-11-15 | 1.70 | 1.10 | 1.95 | 0.00 | - | 1 | 257 | 52.71% |
| FOUR241220P00050000 | 2024-06-14 10:39AM EDT | 2024-12-20 | 1.96 | 1.60 | 2.25 | 0.00 | - | 15 | 67 | 51.48% |
| FOUR250117P00050000 | 2024-06-17 1:51PM EDT | 2025-01-17 | 2.48 | 2.05 | 2.55 | +0.33 | +15.35% | 2 | 304 | 51.25% |
| FOUR250718P00050000 | 2024-05-31 10:44AM EDT | 2025-07-18 | 4.30 | 2.35 | 6.00 | 0.00 | - | 5 | 9 | 57.78% |
| FOUR260116P00050000 | 2024-05-02 3:40PM EDT | 2026-01-16 | 10.20 | 5.10 | 8.50 | 0.00 | - | 1 | 7 | 51.14% |
© 2024 Yahoo. All rights reserved.