Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:62.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517C00062500 | 2024-05-06 12:55PM EDT | 2024-05-17 | 3.45 | 3.20 | 3.50 | +0.45 | +15.00% | 52 | 130 | 103.61% |
| FOUR240621C00062500 | 2024-05-06 12:06PM EDT | 2024-06-21 | 5.30 | 4.90 | 5.20 | +0.61 | +13.01% | 3 | 62 | 72.29% |
| FOUR240719C00062500 | 2024-05-06 12:54PM EDT | 2024-07-19 | 6.30 | 6.00 | 6.30 | +0.80 | +14.55% | 10 | 119 | 67.41% |
| FOUR240816C00062500 | 2024-05-01 2:05PM EDT | 2024-08-16 | 6.20 | 7.50 | 8.10 | 0.00 | - | - | 31 | 70.56% |
| FOUR241018C00062500 | 2024-05-03 9:57AM EDT | 2024-10-18 | 9.30 | 9.10 | 9.80 | 0.00 | - | 2 | 12 | 65.88% |
| FOUR241220C00062500 | 2024-05-06 1:56PM EDT | 2024-12-20 | 11.26 | 10.50 | 11.70 | +1.26 | +12.60% | 5 | 22 | 64.92% |
| FOUR250117C00062500 | 2024-05-06 11:23AM EDT | 2025-01-17 | 12.00 | 11.40 | 12.00 | +1.40 | +13.21% | 1 | 2 | 64.32% |
| FOUR250718C00062500 | 2024-02-28 2:32PM EDT | 2025-07-18 | 27.00 | 17.10 | 19.90 | 0.00 | - | - | 1 | 76.26% |
| FOUR250919C00062500 | 2024-05-02 1:32PM EDT | 2025-09-19 | 15.02 | 14.10 | 18.60 | 0.00 | - | - | 1 | 63.18% |
| FOUR260116C00062500 | 2024-04-17 11:54AM EDT | 2026-01-16 | 18.50 | 16.00 | 20.90 | 0.00 | - | 1 | 2 | 63.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517P00062500 | 2024-05-06 12:53PM EDT | 2024-05-17 | 5.43 | 5.60 | 5.80 | -0.57 | -9.50% | 14 | 607 | 95.31% |
| FOUR240621P00062500 | 2024-05-06 11:38AM EDT | 2024-06-21 | 6.80 | 6.90 | 7.40 | -0.48 | -6.59% | 4 | 781 | 65.23% |
| FOUR240719P00062500 | 2024-05-06 12:00PM EDT | 2024-07-19 | 7.70 | 7.90 | 8.20 | +0.30 | +4.05% | 7 | 38 | 59.97% |
| FOUR240816P00062500 | 2024-04-24 2:43PM EDT | 2024-08-16 | 8.90 | 9.00 | 9.80 | 0.00 | - | - | 15 | 61.84% |
| FOUR241018P00062500 | 2024-03-13 11:57AM EDT | 2024-10-18 | 4.01 | 9.00 | 9.70 | 0.00 | - | 7 | 8 | 50.57% |
| FOUR250117P00062500 | 2024-04-02 3:33PM EDT | 2025-01-17 | 9.20 | 12.20 | 14.50 | 0.00 | - | 1 | 2 | 59.00% |
| FOUR250718P00062500 | 2024-05-01 9:45AM EDT | 2025-07-18 | 13.60 | 14.10 | 15.70 | 0.00 | - | - | 1 | 51.17% |
| FOUR251017P00062500 | 2024-03-18 1:27PM EDT | 2025-10-17 | 10.60 | 11.80 | 14.50 | 0.00 | - | 1 | 1 | 45.15% |
| FOUR260116P00062500 | 2024-04-03 10:00AM EDT | 2026-01-16 | 13.14 | 15.20 | 17.80 | 0.00 | - | 3 | 14 | 52.62% |
© 2024 Yahoo. All rights reserved.