Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Strike:67.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00067500 | 2024-06-14 10:05AM EDT | 2024-06-21 | 3.90 | 4.00 | 4.40 | -0.60 | -13.33% | 1 | 443 | 52.44% |
| FOUR240719C00067500 | 2024-06-12 9:30AM EDT | 2024-07-19 | 9.00 | 5.90 | 6.40 | 0.00 | - | 1 | 152 | 51.22% |
| FOUR240816C00067500 | 2024-06-14 11:30AM EDT | 2024-08-16 | 8.00 | 8.40 | 9.30 | 0.00 | - | 12 | 313 | 60.30% |
| FOUR241018C00067500 | 2024-06-17 10:21AM EDT | 2024-10-18 | 10.50 | 10.40 | 11.30 | -1.80 | -14.63% | 1 | 14 | 55.05% |
| FOUR241115C00067500 | 2024-05-23 11:27AM EDT | 2024-11-15 | 8.90 | 11.50 | 12.30 | 0.00 | - | 3 | 27 | 55.77% |
| FOUR241220C00067500 | 2024-05-22 11:45AM EDT | 2024-12-20 | 11.55 | 12.40 | 13.20 | 0.00 | - | 1 | 23 | 54.96% |
| FOUR250117C00067500 | 2024-06-07 1:28PM EDT | 2025-01-17 | 15.20 | 12.60 | 13.70 | 0.00 | - | 8 | 26 | 52.94% |
| FOUR250718C00067500 | 2024-04-16 10:57AM EDT | 2025-07-18 | 13.20 | 13.00 | 17.40 | 0.00 | - | 1 | 1 | 54.23% |
| FOUR260116C00067500 | 2024-06-11 2:49PM EDT | 2026-01-16 | 23.40 | 19.60 | 24.50 | 0.00 | - | 1 | 51 | 59.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00067500 | 2024-06-17 2:14PM EDT | 2024-06-21 | 0.27 | 0.20 | 0.35 | -0.58 | -68.24% | 35 | 7,082 | 48.15% |
| FOUR240719P00067500 | 2024-06-17 2:33PM EDT | 2024-07-19 | 2.02 | 2.00 | 3.00 | -0.71 | -26.01% | 29 | 6,700 | 55.84% |
| FOUR240816P00067500 | 2024-06-13 11:50AM EDT | 2024-08-16 | 3.45 | 3.80 | 4.50 | 0.00 | - | 1 | 1,549 | 51.71% |
| FOUR241018P00067500 | 2024-06-14 3:18PM EDT | 2024-10-18 | 6.33 | 5.40 | 6.00 | 0.00 | - | 6 | 62 | 48.12% |
| FOUR241115P00067500 | 2024-05-28 10:16AM EDT | 2024-11-15 | 8.40 | 6.30 | 7.00 | 0.00 | - | 1 | 1 | 49.22% |
| FOUR250117P00067500 | 2024-06-04 11:23AM EDT | 2025-01-17 | 7.80 | 7.40 | 8.20 | 0.00 | - | 1 | 64 | 47.20% |
| FOUR250718P00067500 | 2024-04-10 11:42AM EDT | 2025-07-18 | 14.40 | 11.80 | 15.40 | 0.00 | - | 5 | 17 | 54.11% |
| FOUR251017P00067500 | 2024-04-02 9:41AM EDT | 2025-10-17 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| FOUR260116P00067500 | 2024-05-23 1:10PM EDT | 2026-01-16 | 14.30 | 11.10 | 15.30 | 0.00 | - | 2 | 24 | 49.93% |
© 2024 Yahoo. All rights reserved.