Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Strike:62.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00062500 | 2024-06-17 10:47AM EDT | 2024-06-21 | 8.15 | 7.50 | 8.10 | +1.45 | +21.64% | 1 | 750 | 0.00% |
| FOUR240719C00062500 | 2024-06-10 10:29AM EDT | 2024-07-19 | 11.10 | 8.50 | 9.20 | 0.00 | - | 1 | 272 | 47.39% |
| FOUR240816C00062500 | 2024-06-17 12:37PM EDT | 2024-08-16 | 10.70 | 10.30 | 11.10 | -3.50 | -24.65% | 5 | 65 | 52.61% |
| FOUR241018C00062500 | 2024-05-06 3:00PM EDT | 2024-10-18 | 9.20 | 13.10 | 14.40 | 0.00 | - | 2 | 14 | 58.97% |
| FOUR241115C00062500 | 2024-05-23 11:26AM EDT | 2024-11-15 | 11.40 | 13.60 | 15.70 | 0.00 | - | 2 | 9 | 58.92% |
| FOUR241220C00062500 | 2024-05-10 9:49AM EDT | 2024-12-20 | 12.50 | 15.10 | 17.50 | 0.00 | - | 10 | 32 | 62.41% |
| FOUR250117C00062500 | 2024-06-05 11:58AM EDT | 2025-01-17 | 16.30 | 15.10 | 16.30 | 0.00 | - | 3 | 7 | 55.07% |
| FOUR250718C00062500 | 2024-02-28 2:32PM EDT | 2025-07-18 | 27.00 | 17.10 | 19.90 | 0.00 | - | - | 1 | 51.29% |
| FOUR250919C00062500 | 2024-05-02 1:32PM EDT | 2025-09-19 | 15.02 | 17.40 | 21.30 | 0.00 | - | - | 1 | 50.69% |
| FOUR260116C00062500 | 2024-05-22 9:52AM EDT | 2026-01-16 | 21.35 | 21.20 | 25.40 | 0.00 | - | 1 | 2 | 57.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00062500 | 2024-06-14 12:49PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 1,059 | 63.48% |
| FOUR240719P00062500 | 2024-06-17 1:11PM EDT | 2024-07-19 | 1.00 | 0.90 | 1.05 | -0.35 | -25.93% | 26 | 256 | 48.05% |
| FOUR240816P00062500 | 2024-06-14 11:43AM EDT | 2024-08-16 | 2.68 | 2.45 | 3.50 | 0.00 | - | 1 | 60 | 57.58% |
| FOUR241018P00062500 | 2024-05-24 2:44PM EDT | 2024-10-18 | 4.85 | 3.80 | 4.40 | 0.00 | - | 6 | 56 | 50.76% |
| FOUR241115P00062500 | 2024-06-17 12:09PM EDT | 2024-11-15 | 5.10 | 4.80 | 5.20 | +0.20 | +4.08% | 1 | 8 | 50.96% |
| FOUR241220P00062500 | 2024-06-14 10:31AM EDT | 2024-12-20 | 5.30 | 5.40 | 5.90 | 0.00 | - | 1 | 2 | 49.94% |
| FOUR250117P00062500 | 2024-05-21 3:49PM EDT | 2025-01-17 | 7.00 | 5.70 | 6.30 | 0.00 | - | 1 | 5 | 48.69% |
| FOUR250718P00062500 | 2024-05-01 9:45AM EDT | 2025-07-18 | 13.60 | 7.50 | 12.50 | 0.00 | - | - | 0 | 50.10% |
| FOUR251017P00062500 | 2024-03-18 1:27PM EDT | 2025-10-17 | 10.60 | 11.80 | 14.50 | 0.00 | - | 1 | 1 | 56.16% |
| FOUR260116P00062500 | 2024-06-07 2:16PM EDT | 2026-01-16 | 8.86 | 8.60 | 13.40 | 0.00 | - | 14 | 77 | 52.37% |
© 2024 Yahoo. All rights reserved.