Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:75.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00075000 | 2024-06-17 1:11PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.35 | -0.03 | -13.04% | 17 | 1,766 | 45.31% |
| FOUR240719C00075000 | 2024-06-17 2:12PM EDT | 2024-07-19 | 2.31 | 2.20 | 2.50 | +0.61 | +35.88% | 22 | 1,118 | 46.68% |
| FOUR240816C00075000 | 2024-06-17 1:22PM EDT | 2024-08-16 | 4.15 | 2.85 | 4.90 | +0.11 | +2.72% | 6 | 115 | 55.38% |
| FOUR241018C00075000 | 2024-06-14 12:19PM EDT | 2024-10-18 | 6.10 | 6.60 | 7.20 | 0.00 | - | 2 | 41 | 50.94% |
| FOUR241115C00075000 | 2024-06-17 10:54AM EDT | 2024-11-15 | 7.95 | 7.70 | 8.60 | -0.55 | -6.47% | 20 | 34 | 52.82% |
| FOUR241220C00075000 | 2024-06-17 9:57AM EDT | 2024-12-20 | 9.40 | 8.80 | 9.40 | +0.80 | +9.30% | 18 | 33 | 52.28% |
| FOUR250117C00075000 | 2024-06-12 12:55PM EDT | 2025-01-17 | 10.90 | 9.10 | 10.00 | 0.00 | - | 1 | 133 | 50.83% |
| FOUR250718C00075000 | 2024-06-10 12:18PM EDT | 2025-07-18 | 15.50 | 12.80 | 14.40 | 0.00 | - | 1 | 5 | 51.16% |
| FOUR250919C00075000 | 2024-02-29 10:46AM EDT | 2025-09-19 | 29.25 | 12.90 | 16.00 | 0.00 | - | - | 24 | 50.23% |
| FOUR251017C00075000 | 2024-03-26 11:09AM EDT | 2025-10-17 | 13.90 | 9.50 | 11.80 | 0.00 | - | 5 | 5 | 40.61% |
| FOUR260116C00075000 | 2024-06-14 12:30PM EDT | 2026-01-16 | 18.00 | 16.00 | 20.90 | 0.00 | - | 1 | 86 | 56.26% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00075000 | 2024-06-14 10:10AM EDT | 2024-06-21 | 4.00 | 3.80 | 4.30 | 0.00 | - | 1 | 108 | 55.37% |
| FOUR240719P00075000 | 2024-06-13 9:34AM EDT | 2024-07-19 | 5.02 | 5.60 | 6.30 | 0.00 | - | 1 | 41 | 47.73% |
| FOUR240816P00075000 | 2024-06-17 11:14AM EDT | 2024-08-16 | 8.42 | 7.20 | 8.00 | +0.62 | +7.95% | 2 | 18 | 50.06% |
| FOUR241018P00075000 | 2024-06-17 11:14AM EDT | 2024-10-18 | 9.92 | 9.00 | 9.80 | +1.33 | +15.48% | 2 | 12 | 46.03% |
| FOUR241115P00075000 | 2024-06-17 10:54AM EDT | 2024-11-15 | 10.85 | 10.00 | 10.80 | -0.25 | -2.25% | 20 | 4 | 47.03% |
| FOUR250117P00075000 | 2024-04-10 12:41PM EDT | 2025-01-17 | 15.80 | 14.80 | 16.70 | 0.00 | - | 2 | 18 | 62.29% |
| FOUR250718P00075000 | 2024-03-22 1:31PM EDT | 2025-07-18 | 16.00 | 19.10 | 22.80 | 0.00 | - | 2 | 2 | 63.73% |
| FOUR251017P00075000 | 2024-03-25 11:56AM EDT | 2025-10-17 | 17.51 | 20.00 | 22.70 | 0.00 | - | 3 | 3 | 58.75% |
| FOUR260116P00075000 | 2024-06-14 12:39PM EDT | 2026-01-16 | 17.30 | 15.10 | 19.40 | 0.00 | - | 1 | 13 | 48.33% |
© 2024 Yahoo. All rights reserved.