Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:72.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00072500 | 2024-06-17 12:05PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.55 | -0.05 | -11.11% | 16 | 1,936 | 43.95% |
| FOUR240719C00072500 | 2024-06-17 11:49AM EDT | 2024-07-19 | 2.79 | 2.50 | 2.90 | -0.01 | -0.36% | 7 | 329 | 46.95% |
| FOUR240816C00072500 | 2024-06-14 11:30AM EDT | 2024-08-16 | 4.95 | 4.60 | 5.50 | -0.50 | -9.17% | 1 | 39 | 53.47% |
| FOUR241018C00072500 | 2024-06-07 11:10AM EDT | 2024-10-18 | 8.70 | 7.00 | 7.50 | 0.00 | - | 4 | 59 | 51.01% |
| FOUR241115C00072500 | 2024-06-11 2:56PM EDT | 2024-11-15 | 11.10 | 8.20 | 8.70 | 0.00 | - | 6 | 39 | 52.73% |
| FOUR241220C00072500 | 2024-05-14 9:44AM EDT | 2024-12-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 1.56% |
| FOUR250117C00072500 | 2024-06-13 11:19AM EDT | 2025-01-17 | 11.80 | 9.60 | 10.40 | 0.00 | - | 2 | 28 | 51.60% |
| FOUR250718C00072500 | 2024-05-06 10:48AM EDT | 2025-07-18 | 12.30 | 13.90 | 17.00 | 0.00 | - | 6 | 10 | 56.98% |
| FOUR251017C00072500 | 2024-06-14 3:51PM EDT | 2025-10-17 | 16.55 | 14.00 | 18.50 | 0.00 | - | 2 | 3 | 53.94% |
| FOUR260116C00072500 | 2024-06-10 11:45AM EDT | 2026-01-16 | 20.10 | 17.50 | 20.20 | 0.00 | - | 1 | 18 | 57.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00072500 | 2024-06-14 12:50PM EDT | 2024-06-21 | 3.20 | 3.20 | 3.60 | 0.00 | - | 10 | 160 | 57.86% |
| FOUR240719P00072500 | 2024-06-13 9:45AM EDT | 2024-07-19 | 3.32 | 5.00 | 5.50 | 0.00 | - | 1 | 73 | 48.66% |
| FOUR240816P00072500 | 2024-06-10 3:43PM EDT | 2024-08-16 | 5.55 | 6.90 | 7.40 | 0.00 | - | 1 | 15 | 50.32% |
| FOUR241018P00072500 | 2024-05-22 11:10AM EDT | 2024-10-18 | 9.80 | 8.60 | 10.30 | 0.00 | - | 3 | 39 | 54.65% |
| FOUR241220P00072500 | 2024-05-17 2:25PM EDT | 2024-12-20 | 11.44 | 10.30 | 10.70 | 0.00 | - | 1 | 10 | 46.51% |
| FOUR250117P00072500 | 2024-05-14 11:06AM EDT | 2025-01-17 | 12.60 | 9.40 | 10.10 | 0.00 | - | 13 | 27 | 40.58% |
| FOUR260116P00072500 | 2024-05-17 11:42AM EDT | 2026-01-16 | 16.60 | 13.60 | 18.40 | 0.00 | - | 4 | 1 | 48.65% |
© 2024 Yahoo. All rights reserved.