Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517C00070000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 1.10 | 1.10 | 1.25 | -0.05 | -4.35% | 308 | 674 | 100.59% |
| FOUR240621C00070000 | 2024-05-06 3:42PM EDT | 2024-06-21 | 2.50 | 2.50 | 2.80 | +0.19 | +8.23% | 27 | 291 | 70.36% |
| FOUR240719C00070000 | 2024-05-06 12:55PM EDT | 2024-07-19 | 3.70 | 3.50 | 3.80 | +0.44 | +13.50% | 9 | 302 | 65.65% |
| FOUR240816C00070000 | 2024-05-01 10:10AM EDT | 2024-08-16 | 4.00 | 3.60 | 5.60 | 0.00 | - | 17 | 13 | 63.83% |
| FOUR241018C00070000 | 2024-05-06 2:31PM EDT | 2024-10-18 | 6.79 | 6.20 | 7.00 | +1.39 | +25.74% | 3 | 52 | 62.92% |
| FOUR241115C00070000 | 2024-05-03 11:10AM EDT | 2024-11-15 | 7.70 | 7.20 | 8.10 | 0.00 | - | 1 | 11 | 64.25% |
| FOUR241220C00070000 | 2024-04-25 1:38PM EDT | 2024-12-20 | 7.36 | 7.80 | 8.90 | 0.00 | - | 1 | 5 | 62.82% |
| FOUR250117C00070000 | 2024-05-02 11:31AM EDT | 2025-01-17 | 7.90 | 8.10 | 9.20 | 0.00 | - | 5 | 114 | 60.78% |
| FOUR250718C00070000 | 2024-04-12 1:16PM EDT | 2025-07-18 | 14.49 | 10.10 | 14.40 | 0.00 | - | 4 | 7 | 60.21% |
| FOUR250919C00070000 | 2024-03-26 12:25PM EDT | 2025-09-19 | 16.00 | 9.00 | 14.00 | 0.00 | - | 1 | 3 | 53.61% |
| FOUR251017C00070000 | 2024-04-02 10:43AM EDT | 2025-10-17 | 17.10 | 12.00 | 13.90 | 0.00 | - | 1 | 6 | 57.23% |
| FOUR260116C00070000 | 2024-05-06 1:59PM EDT | 2026-01-16 | 16.00 | 13.00 | 16.10 | +3.66 | +29.66% | 2 | 47 | 58.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517P00070000 | 2024-05-06 3:41PM EDT | 2024-05-17 | 11.50 | 10.70 | 11.50 | -0.15 | -1.29% | 8 | 357 | 98.78% |
| FOUR240621P00070000 | 2024-04-30 10:56AM EDT | 2024-06-21 | 13.50 | 11.80 | 12.80 | 0.00 | - | 7 | 562 | 65.94% |
| FOUR240719P00070000 | 2024-04-16 1:47PM EDT | 2024-07-19 | 12.00 | 12.70 | 13.60 | 0.00 | - | 4 | 70 | 60.84% |
| FOUR240816P00070000 | 2024-05-01 10:10AM EDT | 2024-08-16 | 15.30 | 13.40 | 14.80 | 0.00 | - | 17 | 14 | 59.88% |
| FOUR241018P00070000 | 2024-03-15 9:30AM EDT | 2024-10-18 | 8.20 | 13.10 | 13.60 | 0.00 | - | 1 | 15 | 43.77% |
| FOUR241115P00070000 | 2024-05-01 10:05AM EDT | 2024-11-15 | 17.04 | 15.30 | 16.50 | 0.00 | - | 17 | 9 | 54.22% |
| FOUR241220P00070000 | 2024-03-28 3:53PM EDT | 2024-12-20 | 12.00 | 15.80 | 16.70 | 0.00 | - | 10 | 10 | 51.77% |
| FOUR250117P00070000 | 2024-04-10 11:51AM EDT | 2025-01-17 | 13.15 | 15.70 | 17.10 | 0.00 | - | 10 | 57 | 53.15% |
| FOUR251017P00070000 | 2024-04-02 10:43AM EDT | 2025-10-17 | 16.50 | 19.40 | 22.00 | 0.00 | - | - | 1 | 54.02% |
| FOUR260116P00070000 | 2024-05-01 12:07PM EDT | 2026-01-16 | 20.50 | 18.00 | 23.00 | 0.00 | - | 22 | 22 | 53.12% |
© 2024 Yahoo. All rights reserved.