Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240719C00045000 | 2024-03-18 3:15PM EDT | 2024-07-19 | 29.10 | 19.30 | 21.00 | 0.00 | - | 1 | 4 | 110.62% |
| FOUR241018C00045000 | 2024-04-17 1:41PM EDT | 2024-10-18 | 21.77 | 19.40 | 20.50 | 0.00 | - | - | 5 | 72.58% |
| FOUR250117C00045000 | 2024-05-01 3:43PM EDT | 2025-01-17 | 19.50 | 20.60 | 22.10 | 0.00 | - | 3 | 8 | 68.07% |
| FOUR260116C00045000 | 2024-05-02 12:09PM EDT | 2026-01-16 | 25.70 | 25.10 | 29.80 | 0.00 | - | 1 | 24 | 70.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517P00045000 | 2024-05-06 10:51AM EDT | 2024-05-17 | 0.40 | 0.20 | 0.45 | 0.00 | - | 6 | 147 | 112.11% |
| FOUR240621P00045000 | 2024-04-30 2:24PM EDT | 2024-06-21 | 1.25 | 0.80 | 1.20 | 0.00 | - | 1 | 34 | 76.86% |
| FOUR240719P00045000 | 2024-04-30 1:37PM EDT | 2024-07-19 | 1.78 | 1.25 | 1.75 | 0.00 | - | 1 | 46 | 69.80% |
| FOUR240816P00045000 | 2024-05-06 11:40AM EDT | 2024-08-16 | 2.35 | 2.15 | 2.75 | -0.15 | -6.00% | 1 | 25 | 72.19% |
| FOUR241018P00045000 | 2024-04-25 1:17PM EDT | 2024-10-18 | 3.34 | 2.95 | 3.60 | 0.00 | - | 1 | 14 | 64.72% |
| FOUR241115P00045000 | 2024-05-01 2:41PM EDT | 2024-11-15 | 4.21 | 3.60 | 4.10 | 0.00 | - | 1 | 4 | 64.70% |
| FOUR241220P00045000 | 2024-03-27 10:40AM EDT | 2024-12-20 | 3.10 | 3.70 | 4.30 | 0.00 | - | 1 | 1 | 60.69% |
| FOUR250117P00045000 | 2024-04-30 10:52AM EDT | 2025-01-17 | 4.20 | 4.20 | 5.00 | 0.00 | - | 1 | 123 | 61.52% |
| FOUR260116P00045000 | 2024-04-08 10:52AM EDT | 2026-01-16 | 5.64 | 5.60 | 9.00 | 0.00 | - | 1 | 3 | 51.41% |
© 2024 Yahoo. All rights reserved.