Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517C00067500 | 2024-05-06 3:57PM EDT | 2024-05-17 | 1.62 | 1.50 | 2.00 | -0.08 | -4.71% | 160 | 391 | 98.78% |
| FOUR240621C00067500 | 2024-05-02 3:20PM EDT | 2024-06-21 | 3.10 | 3.10 | 5.10 | 0.00 | - | 5 | 37 | 79.59% |
| FOUR240719C00067500 | 2024-05-03 2:24PM EDT | 2024-07-19 | 4.10 | 4.00 | 4.50 | 0.00 | - | 2 | 42 | 64.44% |
| FOUR240816C00067500 | 2024-05-02 9:34AM EDT | 2024-08-16 | 5.35 | 5.30 | 6.40 | 0.00 | - | 30 | 40 | 67.82% |
| FOUR241018C00067500 | 2024-05-02 12:43PM EDT | 2024-10-18 | 6.80 | 7.00 | 7.90 | 0.00 | - | 2 | 6 | 63.39% |
| FOUR241115C00067500 | 2024-05-06 12:15PM EDT | 2024-11-15 | 8.85 | 7.50 | 9.90 | -2.75 | -23.71% | 1 | 5 | 65.80% |
| FOUR241220C00067500 | 2024-04-30 12:02PM EDT | 2024-12-20 | 7.49 | 8.60 | 9.80 | 0.00 | - | 4 | 6 | 63.20% |
| FOUR250117C00067500 | 2024-04-25 10:27AM EDT | 2025-01-17 | 8.90 | 8.90 | 10.10 | 0.00 | - | 1 | 3 | 61.15% |
| FOUR250718C00067500 | 2024-04-16 10:57AM EDT | 2025-07-18 | 13.20 | 11.10 | 15.80 | 0.00 | - | 1 | 1 | 61.91% |
| FOUR260116C00067500 | 2024-05-02 2:38PM EDT | 2026-01-16 | 16.00 | 14.10 | 19.00 | 0.00 | - | 5 | 49 | 62.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517P00067500 | 2024-05-06 12:56PM EDT | 2024-05-17 | 9.10 | 8.80 | 9.40 | -0.60 | -6.19% | 3 | 106 | 95.21% |
| FOUR240621P00067500 | 2024-05-06 12:06PM EDT | 2024-06-21 | 9.70 | 10.10 | 10.70 | -1.90 | -16.38% | 1 | 7,008 | 65.14% |
| FOUR240719P00067500 | 2024-05-06 11:35AM EDT | 2024-07-19 | 10.90 | 11.00 | 11.60 | +0.96 | +9.66% | 1 | 6,677 | 60.34% |
| FOUR240816P00067500 | 2024-05-01 11:02AM EDT | 2024-08-16 | 13.60 | 12.10 | 12.60 | 0.00 | - | 1 | 628 | 60.01% |
| FOUR241018P00067500 | 2024-03-08 10:30AM EDT | 2024-10-18 | 5.30 | 9.90 | 10.90 | 0.00 | - | 1 | 28 | 37.96% |
| FOUR250117P00067500 | 2024-04-08 1:09PM EDT | 2025-01-17 | 11.00 | 14.50 | 15.50 | 0.00 | - | 2 | 64 | 51.31% |
| FOUR250718P00067500 | 2024-04-10 11:42AM EDT | 2025-07-18 | 14.40 | 15.60 | 20.00 | 0.00 | - | 5 | 17 | 58.36% |
| FOUR251017P00067500 | 2024-04-02 9:41AM EDT | 2025-10-17 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FOUR260116P00067500 | 2024-05-01 1:01PM EDT | 2026-01-16 | 20.12 | 16.50 | 21.00 | 0.00 | - | 45 | 24 | 52.31% |
© 2024 Yahoo. All rights reserved.