Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:60.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517C00060000 | 2024-05-06 1:04PM EDT | 2024-05-17 | 4.30 | 4.30 | 4.70 | +0.20 | +4.88% | 336 | 1,430 | 102.73% |
| FOUR240621C00060000 | 2024-05-06 11:23AM EDT | 2024-06-21 | 6.60 | 6.00 | 6.40 | +1.10 | +20.00% | 32 | 71 | 71.80% |
| FOUR240719C00060000 | 2024-05-06 11:26AM EDT | 2024-07-19 | 7.66 | 7.00 | 7.70 | +0.96 | +14.33% | 2 | 118 | 67.53% |
| FOUR240816C00060000 | 2024-05-02 12:43PM EDT | 2024-08-16 | 8.10 | 8.60 | 9.50 | 0.00 | - | 2 | 19 | 71.18% |
| FOUR241018C00060000 | 2024-05-01 2:45PM EDT | 2024-10-18 | 9.30 | 10.20 | 11.00 | 0.00 | - | 2 | 4 | 65.87% |
| FOUR250117C00060000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 12.40 | 12.20 | 13.40 | 0.00 | - | 3 | 61 | 64.22% |
| FOUR250718C00060000 | 2024-05-02 10:36AM EDT | 2025-07-18 | 15.26 | 14.50 | 18.30 | 0.00 | - | 1 | 2 | 63.51% |
| FOUR251017C00060000 | 2024-02-28 11:45AM EDT | 2025-10-17 | 29.00 | 18.50 | 23.00 | 0.00 | - | - | 1 | 74.11% |
| FOUR260116C00060000 | 2024-05-03 3:51PM EDT | 2026-01-16 | 19.46 | 17.00 | 21.90 | 0.00 | - | 1 | 29 | 63.90% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517P00060000 | 2024-05-06 1:13PM EDT | 2024-05-17 | 4.20 | 4.20 | 4.40 | -0.36 | -7.89% | 93 | 6,096 | 100.20% |
| FOUR240621P00060000 | 2024-05-06 11:32AM EDT | 2024-06-21 | 5.40 | 5.40 | 6.00 | -0.80 | -12.90% | 1 | 393 | 66.99% |
| FOUR240719P00060000 | 2024-05-03 11:45AM EDT | 2024-07-19 | 6.30 | 6.50 | 7.00 | -0.80 | -11.27% | 3 | 210 | 62.79% |
| FOUR240816P00060000 | 2024-05-01 3:13PM EDT | 2024-08-16 | 8.27 | 7.70 | 8.50 | 0.00 | - | 5 | 47 | 64.33% |
| FOUR241018P00060000 | 2024-04-25 9:49AM EDT | 2024-10-18 | 9.10 | 8.90 | 10.00 | 0.00 | - | 10 | 21 | 59.18% |
| FOUR241115P00060000 | 2024-05-03 3:25PM EDT | 2024-11-15 | 10.20 | 8.20 | 10.40 | 0.00 | - | 2 | 5 | 53.87% |
| FOUR241220P00060000 | 2024-04-22 1:12PM EDT | 2024-12-20 | 9.59 | 10.00 | 10.80 | 0.00 | - | 10 | 11 | 55.51% |
| FOUR250117P00060000 | 2024-04-30 11:17AM EDT | 2025-01-17 | 10.80 | 10.40 | 11.10 | 0.00 | - | 1 | 20 | 54.18% |
| FOUR250919P00060000 | 2023-11-29 1:12PM EDT | 2025-09-19 | 10.91 | 5.20 | 9.10 | 0.00 | - | - | 2 | 32.77% |
| FOUR260116P00060000 | 2024-04-26 11:09AM EDT | 2026-01-16 | 14.18 | 12.00 | 15.90 | 0.00 | - | 1 | 2 | 52.03% |
© 2024 Yahoo. All rights reserved.