Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Strike:60.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00060000 | 2024-06-13 3:55PM EDT | 2024-06-21 | 12.00 | 9.60 | 11.00 | 0.00 | - | 5 | 122 | 88.87% |
| FOUR240719C00060000 | 2024-06-04 10:11AM EDT | 2024-07-19 | 12.50 | 10.60 | 11.30 | 0.00 | - | 1 | 104 | 51.95% |
| FOUR240816C00060000 | 2024-06-03 10:16AM EDT | 2024-08-16 | 12.70 | 11.10 | 12.90 | 0.00 | - | 1 | 20 | 52.49% |
| FOUR241018C00060000 | 2024-06-10 2:22PM EDT | 2024-10-18 | 17.00 | 14.00 | 15.10 | 0.00 | - | 1 | 7 | 57.02% |
| FOUR241220C00060000 | 2024-06-05 11:42AM EDT | 2024-12-20 | 17.00 | 16.10 | 16.90 | 0.00 | - | 3 | 7 | 58.13% |
| FOUR250117C00060000 | 2024-06-13 12:47PM EDT | 2025-01-17 | 18.40 | 16.30 | 17.40 | 0.00 | - | 2 | 46 | 56.14% |
| FOUR250718C00060000 | 2024-06-13 9:46AM EDT | 2025-07-18 | 23.90 | 19.20 | 21.70 | 0.00 | - | 1 | 25 | 55.77% |
| FOUR251017C00060000 | 2024-02-28 11:45AM EDT | 2025-10-17 | 29.00 | 18.50 | 23.00 | 0.00 | - | - | 1 | 51.38% |
| FOUR260116C00060000 | 2024-06-12 3:21PM EDT | 2026-01-16 | 27.00 | 22.10 | 25.70 | 0.00 | - | 2 | 36 | 57.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00060000 | 2024-06-17 11:54AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | -0.03 | -23.08% | 51 | 3,935 | 73.05% |
| FOUR240719P00060000 | 2024-06-14 2:47PM EDT | 2024-07-19 | 0.65 | 0.50 | 0.70 | -0.05 | -7.14% | 25 | 930 | 48.68% |
| FOUR240816P00060000 | 2024-06-14 3:54PM EDT | 2024-08-16 | 2.04 | 1.80 | 2.10 | 0.00 | - | 11 | 168 | 53.13% |
| FOUR241018P00060000 | 2024-06-07 10:54AM EDT | 2024-10-18 | 3.20 | 3.10 | 3.70 | +0.10 | +3.23% | 1 | 79 | 51.34% |
| FOUR241115P00060000 | 2024-06-14 11:08AM EDT | 2024-11-15 | 3.90 | 3.90 | 4.40 | 0.00 | - | 1 | 8 | 51.18% |
| FOUR241220P00060000 | 2024-06-17 10:16AM EDT | 2024-12-20 | 4.90 | 4.30 | 5.00 | -0.53 | -9.76% | 1 | 14 | 49.79% |
| FOUR250117P00060000 | 2024-06-14 1:58PM EDT | 2025-01-17 | 5.30 | 4.90 | 5.50 | 0.00 | - | 1 | 32 | 49.23% |
| FOUR250718P00060000 | 2024-05-24 11:26AM EDT | 2025-07-18 | 8.00 | 6.60 | 8.20 | 0.00 | - | 3 | 4 | 47.17% |
| FOUR250919P00060000 | 2023-11-29 1:12PM EDT | 2025-09-19 | 10.91 | 5.20 | 9.10 | 0.00 | - | - | 2 | 47.18% |
| FOUR251017P00060000 | 2024-05-16 3:13PM EDT | 2025-10-17 | 8.95 | 7.10 | 11.00 | 0.00 | - | - | 10 | 52.67% |
| FOUR260116P00060000 | 2024-06-07 12:07PM EDT | 2026-01-16 | 8.60 | 7.60 | 12.20 | 0.00 | - | 2 | 6 | 52.36% |
© 2024 Yahoo. All rights reserved.