Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517C00065000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 2.20 | 2.10 | 2.55 | -0.32 | -12.70% | 94 | 671 | 96.83% |
| FOUR240621C00065000 | 2024-05-06 2:08PM EDT | 2024-06-21 | 3.94 | 3.90 | 4.50 | +0.14 | +3.68% | 25 | 732 | 71.56% |
| FOUR240719C00065000 | 2024-05-06 3:38PM EDT | 2024-07-19 | 5.00 | 4.50 | 5.40 | +0.20 | +4.17% | 60 | 232 | 63.65% |
| FOUR240816C00065000 | 2024-05-03 12:42PM EDT | 2024-08-16 | 6.48 | 6.30 | 7.20 | 0.00 | - | 3 | 7 | 68.51% |
| FOUR241018C00065000 | 2024-05-02 3:47PM EDT | 2024-10-18 | 7.70 | 7.70 | 10.20 | 0.00 | - | 30 | 45 | 67.59% |
| FOUR241115C00065000 | 2024-05-06 9:51AM EDT | 2024-11-15 | 9.88 | 8.80 | 10.10 | +1.78 | +21.98% | 50 | 10 | 65.39% |
| FOUR241220C00065000 | 2024-05-02 11:06AM EDT | 2024-12-20 | 9.23 | 9.50 | 10.50 | 0.00 | - | 6 | 20 | 63.10% |
| FOUR250117C00065000 | 2024-04-26 12:37PM EDT | 2025-01-17 | 9.66 | 9.50 | 11.10 | 0.00 | - | 2 | 60 | 61.06% |
| FOUR250718C00065000 | 2024-03-20 3:58PM EDT | 2025-07-18 | 21.00 | 12.80 | 15.10 | 0.00 | - | 11 | 11 | 60.80% |
| FOUR250919C00065000 | 2023-12-07 10:34AM EDT | 2025-09-19 | 16.90 | 17.50 | 21.10 | 0.00 | - | 3 | 0 | 76.74% |
| FOUR251017C00065000 | 2024-03-19 10:37AM EDT | 2025-10-17 | 22.20 | 14.90 | 17.60 | 0.00 | - | 3 | 2 | 63.55% |
| FOUR260116C00065000 | 2024-04-22 12:51PM EDT | 2026-01-16 | 16.49 | 15.10 | 20.00 | 0.00 | - | 2 | 20 | 63.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517P00065000 | 2024-05-03 10:00AM EDT | 2024-05-17 | 7.50 | 7.00 | 7.50 | 0.00 | - | 7 | 307 | 95.51% |
| FOUR240621P00065000 | 2024-05-06 9:38AM EDT | 2024-06-21 | 8.30 | 7.70 | 9.10 | -0.30 | -3.49% | 2 | 88 | 62.28% |
| FOUR240719P00065000 | 2024-05-06 10:49AM EDT | 2024-07-19 | 9.20 | 9.20 | 9.80 | -1.00 | -9.80% | 6 | 420 | 59.64% |
| FOUR240816P00065000 | 2024-05-03 3:15PM EDT | 2024-08-16 | 11.20 | 10.30 | 11.40 | 0.00 | - | 19 | 452 | 61.60% |
| FOUR241018P00065000 | 2024-05-01 2:52PM EDT | 2024-10-18 | 12.50 | 11.40 | 12.50 | 0.00 | - | 4 | 19 | 55.35% |
| FOUR241115P00065000 | 2024-03-25 9:30AM EDT | 2024-11-15 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FOUR241220P00065000 | 2024-04-30 3:14PM EDT | 2024-12-20 | 13.45 | 12.80 | 13.80 | 0.00 | - | - | 2 | 54.25% |
| FOUR250117P00065000 | 2024-05-02 9:59AM EDT | 2025-01-17 | 14.00 | 12.90 | 14.00 | 0.00 | - | 1 | 92 | 51.95% |
| FOUR260116P00065000 | 2024-05-01 12:58PM EDT | 2026-01-16 | 17.60 | 15.10 | 20.00 | 0.00 | - | 45 | 46 | 54.67% |
© 2024 Yahoo. All rights reserved.