Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517C00080000 | 2024-05-06 12:50PM EDT | 2024-05-17 | 0.37 | 0.25 | 0.90 | -0.03 | -7.50% | 33 | 1,979 | 116.11% |
| FOUR240621C00080000 | 2024-05-06 12:05PM EDT | 2024-06-21 | 1.10 | 0.90 | 1.10 | +0.32 | +41.03% | 30 | 265 | 68.24% |
| FOUR240719C00080000 | 2024-05-06 12:52PM EDT | 2024-07-19 | 1.75 | 1.50 | 1.80 | +0.40 | +29.63% | 9 | 163 | 63.40% |
| FOUR240816C00080000 | 2024-05-03 12:43PM EDT | 2024-08-16 | 2.70 | 2.30 | 3.30 | 0.00 | - | 3 | 30 | 66.04% |
| FOUR241018C00080000 | 2024-05-06 9:38AM EDT | 2024-10-18 | 4.26 | 3.50 | 4.30 | +1.16 | +37.42% | 1 | 30 | 60.05% |
| FOUR241115C00080000 | 2024-04-29 3:21PM EDT | 2024-11-15 | 4.40 | 4.30 | 6.70 | 0.00 | - | 10 | 4 | 65.61% |
| FOUR241220C00080000 | 2024-04-18 12:07PM EDT | 2024-12-20 | 6.75 | 5.00 | 6.80 | 0.00 | - | 9 | 15 | 62.63% |
| FOUR250117C00080000 | 2024-05-06 12:03PM EDT | 2025-01-17 | 6.10 | 5.40 | 6.40 | +0.50 | +8.93% | 1 | 288 | 59.12% |
| FOUR250718C00080000 | 2024-04-17 9:36AM EDT | 2025-07-18 | 10.20 | 7.30 | 11.80 | 0.00 | - | 1 | 3 | 59.49% |
| FOUR251017C00080000 | 2024-04-04 12:35PM EDT | 2025-10-17 | 14.15 | 10.00 | 12.90 | 0.00 | - | 1 | 3 | 60.74% |
| FOUR260116C00080000 | 2024-05-03 3:43PM EDT | 2026-01-16 | 12.10 | 10.20 | 15.00 | 0.00 | - | 5 | 115 | 59.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517P00080000 | 2024-04-23 1:45PM EDT | 2024-05-17 | 18.19 | 18.00 | 22.10 | 0.00 | - | 4 | 158 | 76.95% |
| FOUR240621P00080000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 21.86 | 20.40 | 21.60 | 0.00 | - | 2 | 4 | 68.65% |
| FOUR240719P00080000 | 2024-02-28 4:05PM EDT | 2024-07-19 | 6.50 | 16.60 | 18.10 | 0.00 | - | 4 | 33 | 0.00% |
| FOUR250117P00080000 | 2024-02-12 10:36AM EDT | 2025-01-17 | 13.10 | 8.60 | 12.80 | 0.00 | - | 10 | 16 | 0.00% |
| FOUR250919P00080000 | 2024-02-27 10:32AM EDT | 2025-09-19 | 16.00 | 19.90 | 23.80 | 0.00 | - | - | 4 | 34.25% |
| FOUR260116P00080000 | 2024-03-26 10:59AM EDT | 2026-01-16 | 21.15 | 25.00 | 28.50 | 0.00 | - | 1 | 12 | 46.72% |
© 2024 Yahoo. All rights reserved.