Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Strike:85.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00085000 | 2024-06-17 1:34PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 884 | 86.33% |
| FOUR240719C00085000 | 2024-06-14 3:06PM EDT | 2024-07-19 | 0.45 | 0.35 | 0.55 | 0.00 | - | 1 | 285 | 47.07% |
| FOUR240816C00085000 | 2024-06-14 3:24PM EDT | 2024-08-16 | 2.05 | 1.45 | 2.00 | +0.45 | +28.12% | 1 | 479 | 50.46% |
| FOUR241018C00085000 | 2024-06-12 9:39AM EDT | 2024-10-18 | 5.00 | 3.20 | 3.80 | 0.00 | - | 10 | 328 | 50.37% |
| FOUR241115C00085000 | 2024-05-31 12:21PM EDT | 2024-11-15 | 3.10 | 4.00 | 4.80 | 0.00 | - | 1 | 2 | 51.44% |
| FOUR241220C00085000 | 2024-06-11 11:05AM EDT | 2024-12-20 | 6.60 | 4.80 | 5.60 | 0.00 | - | 10 | 19 | 50.54% |
| FOUR250117C00085000 | 2024-06-17 2:04PM EDT | 2025-01-17 | 5.98 | 5.50 | 6.10 | +0.48 | +8.86% | 11 | 339 | 49.54% |
| FOUR250718C00085000 | 2024-06-03 12:29PM EDT | 2025-07-18 | 9.80 | 8.60 | 10.70 | 0.00 | - | 2 | 4 | 52.20% |
| FOUR250919C00085000 | 2024-04-22 9:49AM EDT | 2025-09-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FOUR251017C00085000 | 2024-05-16 3:13PM EDT | 2025-10-17 | 11.95 | 9.70 | 14.20 | 0.00 | - | 10 | 10 | 50.90% |
| FOUR260116C00085000 | 2024-06-03 10:29AM EDT | 2026-01-16 | 12.50 | 12.10 | 16.50 | 0.00 | - | 1 | 205 | 53.30% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00085000 | 2024-05-20 3:34PM EDT | 2024-06-21 | 17.24 | 13.70 | 15.70 | 0.00 | - | 1 | 1 | 138.48% |
| FOUR240719P00085000 | 2024-02-20 4:45PM EDT | 2024-07-19 | 13.40 | 14.60 | 15.60 | 0.00 | - | 41 | 68 | 61.21% |
| FOUR240816P00085000 | 2024-05-02 9:33AM EDT | 2024-08-16 | 26.67 | 17.50 | 19.70 | 0.00 | - | 2 | 3 | 80.93% |
| FOUR241018P00085000 | 2024-02-28 3:00PM EDT | 2024-10-18 | 12.50 | 20.20 | 23.40 | 0.00 | - | - | 12 | 76.83% |
| FOUR250117P00085000 | 2024-04-09 10:05AM EDT | 2025-01-17 | 21.50 | 24.80 | 27.00 | 0.00 | - | - | 1 | 77.26% |
© 2024 Yahoo. All rights reserved.