Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517C00040000 | 2024-04-12 1:44PM EDT | 2024-05-17 | 24.20 | 18.20 | 21.60 | 0.00 | - | 8 | 8 | 230.96% |
| FOUR240621C00040000 | 2024-05-02 9:53AM EDT | 2024-06-21 | 21.60 | 20.30 | 22.20 | +2.80 | +14.89% | 1 | 26 | 104.00% |
| FOUR240719C00040000 | 2024-05-01 11:17AM EDT | 2024-07-19 | 19.00 | 19.80 | 21.70 | 0.00 | - | 4 | 34 | 70.36% |
| FOUR240816C00040000 | 2024-03-18 1:37PM EDT | 2024-08-16 | 33.45 | 23.40 | 25.10 | 0.00 | - | 3 | 3 | 113.06% |
| FOUR241018C00040000 | 2024-02-26 3:57PM EDT | 2024-10-18 | 35.00 | 26.80 | 30.70 | 0.00 | - | 2 | 0 | 131.78% |
| FOUR250117C00040000 | 2024-05-02 3:35PM EDT | 2025-01-17 | 23.55 | 23.60 | 25.30 | 0.00 | - | 3 | 11 | 72.96% |
| FOUR250919C00040000 | 2024-02-26 3:58PM EDT | 2025-09-19 | 38.00 | 30.80 | 34.50 | 0.00 | - | 1 | 1 | 96.62% |
| FOUR260116C00040000 | 2024-05-01 12:09PM EDT | 2026-01-16 | 26.40 | 27.30 | 29.70 | 0.00 | - | 1 | 26 | 66.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517P00040000 | 2024-04-25 2:10PM EDT | 2024-05-17 | 0.50 | 0.05 | 0.20 | 0.00 | - | 10 | 27 | 124.61% |
| FOUR240621P00040000 | 2024-05-03 12:30PM EDT | 2024-06-21 | 0.65 | 0.40 | 1.15 | 0.00 | - | 1 | 50 | 90.72% |
| FOUR240719P00040000 | 2024-04-30 11:26AM EDT | 2024-07-19 | 1.00 | 0.70 | 1.00 | 0.00 | - | 1 | 20 | 73.39% |
| FOUR240816P00040000 | 2024-05-06 11:02AM EDT | 2024-08-16 | 1.35 | 0.40 | 1.70 | -0.30 | -18.18% | 4 | 118 | 66.50% |
| FOUR241018P00040000 | 2024-04-29 10:50AM EDT | 2024-10-18 | 2.10 | 2.00 | 2.35 | 0.00 | - | - | 1 | 66.94% |
| FOUR241115P00040000 | 2024-03-13 9:30AM EDT | 2024-11-15 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FOUR241220P00040000 | 2024-03-19 11:01AM EDT | 2024-12-20 | 1.50 | 2.30 | 2.75 | 0.00 | - | 10 | 10 | 60.38% |
| FOUR250117P00040000 | 2024-04-02 3:52PM EDT | 2025-01-17 | 2.27 | 3.00 | 3.40 | 0.00 | - | 3 | 8 | 62.89% |
| FOUR250718P00040000 | 2024-04-04 2:41PM EDT | 2025-07-18 | 3.15 | 4.60 | 5.80 | 0.00 | - | 5 | 10 | 60.44% |
| FOUR260116P00040000 | 2024-03-27 10:59AM EDT | 2026-01-16 | 3.50 | 3.80 | 6.20 | 0.00 | - | 1 | 3 | 55.75% |
© 2024 Yahoo. All rights reserved.