Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517C00075000 | 2024-05-06 10:52AM EDT | 2024-05-17 | 0.75 | 0.70 | 0.85 | +0.08 | +11.94% | 1 | 761 | 103.03% |
| FOUR240621C00075000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 1.50 | 1.60 | 1.80 | 0.00 | - | 2 | 158 | 68.07% |
| FOUR240719C00075000 | 2024-05-03 3:07PM EDT | 2024-07-19 | 2.30 | 2.60 | 2.95 | 0.00 | - | 6 | 792 | 66.10% |
| FOUR240816C00075000 | 2024-04-29 3:59PM EDT | 2024-08-16 | 3.50 | 3.40 | 4.20 | 0.00 | - | 1 | 8 | 65.49% |
| FOUR241018C00075000 | 2024-04-16 2:30PM EDT | 2024-10-18 | 6.25 | 4.80 | 5.60 | 0.00 | - | 1 | 6 | 60.84% |
| FOUR241115C00075000 | 2024-04-02 11:44AM EDT | 2024-11-15 | 9.10 | 5.10 | 6.00 | 0.00 | - | - | 1 | 58.36% |
| FOUR241220C00075000 | 2024-03-26 9:47AM EDT | 2024-12-20 | 10.10 | 5.60 | 6.20 | 0.00 | - | 1 | 2 | 55.63% |
| FOUR250117C00075000 | 2024-04-24 3:02PM EDT | 2025-01-17 | 7.00 | 6.90 | 7.90 | 0.00 | - | 1 | 101 | 60.10% |
| FOUR250718C00075000 | 2024-04-04 9:30AM EDT | 2025-07-18 | 15.90 | 10.00 | 11.30 | 0.00 | - | 2 | 4 | 58.33% |
| FOUR250919C00075000 | 2024-02-29 10:46AM EDT | 2025-09-19 | 29.25 | 12.90 | 16.00 | 0.00 | - | - | 24 | 68.02% |
| FOUR251017C00075000 | 2024-03-26 11:09AM EDT | 2025-10-17 | 13.90 | 9.50 | 11.80 | 0.00 | - | 5 | 5 | 53.09% |
| FOUR260116C00075000 | 2024-04-12 11:53AM EDT | 2026-01-16 | 15.80 | 13.60 | 15.80 | 0.00 | - | 2 | 55 | 61.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517P00075000 | 2024-05-06 10:21AM EDT | 2024-05-17 | 15.30 | 14.70 | 15.50 | -1.70 | -10.00% | 1 | 205 | 94.24% |
| FOUR240621P00075000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 17.05 | 15.10 | 17.10 | 0.00 | - | 3 | 95 | 66.02% |
| FOUR240719P00075000 | 2024-05-02 1:54PM EDT | 2024-07-19 | 18.00 | 16.00 | 17.30 | 0.00 | - | 1 | 41 | 58.84% |
| FOUR240816P00075000 | 2024-05-03 2:31PM EDT | 2024-08-16 | 17.80 | 16.90 | 17.90 | 0.00 | - | 1 | 8 | 57.28% |
| FOUR241018P00075000 | 2024-04-25 3:09PM EDT | 2024-10-18 | 19.14 | 18.10 | 18.90 | 0.00 | - | 2 | 7 | 52.75% |
| FOUR241115P00075000 | 2024-04-03 2:43PM EDT | 2024-11-15 | 14.00 | 19.30 | 20.60 | 0.00 | - | 2 | 2 | 57.61% |
| FOUR250117P00075000 | 2024-04-10 12:41PM EDT | 2025-01-17 | 15.80 | 19.30 | 20.20 | 0.00 | - | 2 | 18 | 51.34% |
| FOUR250718P00075000 | 2024-03-22 1:31PM EDT | 2025-07-18 | 16.00 | 19.10 | 22.80 | 0.00 | - | 2 | 2 | 49.34% |
| FOUR251017P00075000 | 2024-03-25 11:56AM EDT | 2025-10-17 | 17.51 | 20.00 | 22.70 | 0.00 | - | 3 | 3 | 44.56% |
| FOUR260116P00075000 | 2024-02-28 3:36PM EDT | 2026-01-16 | 9.10 | 18.00 | 21.90 | 0.00 | - | - | 1 | 38.59% |
© 2024 Yahoo. All rights reserved.