Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517C00072500 | 2024-05-06 3:41PM EDT | 2024-05-17 | 0.90 | 0.75 | 0.95 | +0.05 | +5.88% | 39 | 293 | 97.56% |
| FOUR240621C00072500 | 2024-05-06 10:27AM EDT | 2024-06-21 | 2.00 | 1.75 | 2.20 | -0.73 | -26.74% | 7 | 21 | 67.41% |
| FOUR240719C00072500 | 2024-05-03 2:44PM EDT | 2024-07-19 | 2.80 | 2.80 | 3.20 | 0.00 | - | 3 | 70 | 64.51% |
| FOUR240816C00072500 | 2024-04-29 1:21PM EDT | 2024-08-16 | 4.00 | 4.10 | 4.70 | 0.00 | - | 1 | 6 | 67.09% |
| FOUR241018C00072500 | 2024-05-03 11:54AM EDT | 2024-10-18 | 5.40 | 5.40 | 6.30 | 0.00 | - | 1 | 5 | 62.22% |
| FOUR241220C00072500 | 2024-04-30 12:02PM EDT | 2024-12-20 | 6.02 | 6.90 | 8.10 | 0.00 | - | 2 | 23 | 61.84% |
| FOUR250117C00072500 | 2024-05-02 1:05PM EDT | 2025-01-17 | 7.30 | 7.20 | 9.10 | 0.00 | - | 1 | 12 | 61.63% |
| FOUR250718C00072500 | 2024-04-15 10:35AM EDT | 2025-07-18 | 12.30 | 9.50 | 12.30 | -1.20 | -8.89% | 6 | 4 | 57.64% |
| FOUR260116C00072500 | 2024-05-02 1:32PM EDT | 2026-01-16 | 14.40 | 12.00 | 17.00 | +0.88 | +6.51% | 1 | 19 | 60.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517P00072500 | 2024-04-24 11:18AM EDT | 2024-05-17 | 12.70 | 12.90 | 13.60 | 0.00 | - | 1 | 67 | 94.53% |
| FOUR240621P00072500 | 2024-04-29 11:48AM EDT | 2024-06-21 | 15.50 | 13.90 | 14.90 | 0.00 | - | 1 | 10 | 66.63% |
| FOUR240719P00072500 | 2024-04-01 10:19AM EDT | 2024-07-19 | 12.64 | 16.60 | 17.30 | 0.00 | - | 10 | 49 | 79.32% |
| FOUR240816P00072500 | 2024-03-20 12:30PM EDT | 2024-08-16 | 9.70 | 15.00 | 16.00 | 0.00 | - | 7 | 12 | 55.25% |
| FOUR241018P00072500 | 2024-04-04 9:30AM EDT | 2024-10-18 | 11.85 | 15.10 | 18.10 | 0.00 | - | 10 | 11 | 51.01% |
| FOUR241220P00072500 | 2024-05-01 3:00PM EDT | 2024-12-20 | 18.50 | 17.50 | 18.60 | 0.00 | - | - | 10 | 51.48% |
| FOUR250117P00072500 | 2024-04-03 2:12PM EDT | 2025-01-17 | 13.48 | 18.20 | 19.10 | 0.00 | - | 13 | 7 | 51.67% |
| FOUR260116P00072500 | 2024-03-22 10:00AM EDT | 2026-01-16 | 15.00 | 18.40 | 22.50 | 0.00 | - | 1 | 5 | 45.68% |
© 2024 Yahoo. All rights reserved.