Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Strike:55.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00055000 | 2024-05-15 3:50PM EDT | 2024-06-21 | 16.80 | 13.10 | 17.00 | 0.00 | - | 1 | 1 | 106.64% |
| FOUR240719C00055000 | 2024-05-23 11:48AM EDT | 2024-07-19 | 12.10 | 14.60 | 16.30 | 0.00 | - | 4 | 45 | 60.25% |
| FOUR240816C00055000 | 2024-06-13 10:18AM EDT | 2024-08-16 | 19.50 | 15.60 | 17.00 | 0.00 | - | 1 | 4 | 60.35% |
| FOUR241018C00055000 | 2024-05-09 9:34AM EDT | 2024-10-18 | 9.75 | 18.60 | 21.10 | 0.00 | - | 6 | 7 | 74.90% |
| FOUR250117C00055000 | 2024-05-13 3:46PM EDT | 2025-01-17 | 17.47 | 22.10 | 23.20 | 0.00 | - | 20 | 130 | 73.99% |
| FOUR250718C00055000 | 2024-06-10 11:59AM EDT | 2025-07-18 | 28.20 | 21.90 | 26.00 | 0.00 | - | 1 | 2 | 60.15% |
| FOUR260116C00055000 | 2024-06-10 9:51AM EDT | 2026-01-16 | 29.00 | 25.00 | 29.30 | 0.00 | - | 2 | 18 | 61.40% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00055000 | 2024-06-17 10:27AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 45 | 3,083 | 115.43% |
| FOUR240719P00055000 | 2024-06-06 10:59AM EDT | 2024-07-19 | 0.37 | 0.15 | 0.35 | 0.00 | - | 2 | 376 | 51.56% |
| FOUR240816P00055000 | 2024-06-14 3:51PM EDT | 2024-08-16 | 1.11 | 0.65 | 1.20 | 0.00 | - | 27 | 135 | 53.47% |
| FOUR241018P00055000 | 2024-06-06 9:33AM EDT | 2024-10-18 | 2.20 | 1.85 | 3.10 | 0.00 | - | 1 | 304 | 53.98% |
| FOUR241115P00055000 | 2024-06-07 11:48AM EDT | 2024-11-15 | 2.50 | 2.55 | 3.10 | 0.00 | - | 4 | 17 | 51.69% |
| FOUR241220P00055000 | 2024-05-14 9:44AM EDT | 2024-12-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 16 | 1 | 6.25% |
| FOUR250117P00055000 | 2024-06-12 11:54AM EDT | 2025-01-17 | 2.95 | 3.40 | 5.60 | 0.00 | - | 1 | 50 | 54.50% |
| FOUR250718P00055000 | 2024-05-24 2:36PM EDT | 2025-07-18 | 6.64 | 4.50 | 6.00 | 0.00 | - | 50 | 45 | 46.99% |
| FOUR250919P00055000 | 2024-01-16 11:56AM EDT | 2025-09-19 | 5.60 | 3.80 | 7.90 | 0.00 | - | 1 | 0 | 51.50% |
| FOUR260116P00055000 | 2024-05-08 2:31PM EDT | 2026-01-16 | 12.48 | 5.80 | 7.10 | 0.00 | - | 60 | 99 | 42.98% |
© 2024 Yahoo. All rights reserved.