Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517C00085000 | 2024-05-06 10:48AM EDT | 2024-05-17 | 0.25 | 0.10 | 0.35 | +0.02 | +8.70% | 1 | 248 | 111.72% |
| FOUR240621C00085000 | 2024-04-30 1:01PM EDT | 2024-06-21 | 0.48 | 0.45 | 0.70 | 0.00 | - | 2 | 857 | 68.65% |
| FOUR240719C00085000 | 2024-05-03 3:21PM EDT | 2024-07-19 | 1.10 | 1.05 | 1.20 | 0.00 | - | 10 | 387 | 64.75% |
| FOUR240816C00085000 | 2024-05-06 2:10PM EDT | 2024-08-16 | 2.02 | 1.60 | 2.15 | +0.52 | +34.67% | 3 | 51 | 64.70% |
| FOUR241018C00085000 | 2024-04-24 10:18AM EDT | 2024-10-18 | 3.00 | 2.70 | 3.70 | 0.00 | - | 5 | 309 | 61.94% |
| FOUR241115C00085000 | 2024-04-05 12:24PM EDT | 2024-11-15 | 5.99 | 3.50 | 4.10 | 0.00 | - | 1 | 1 | 61.46% |
| FOUR241220C00085000 | 2024-05-02 2:46PM EDT | 2024-12-20 | 4.20 | 4.00 | 4.90 | 0.00 | - | 1 | 7 | 60.56% |
| FOUR250117C00085000 | 2024-05-06 10:04AM EDT | 2025-01-17 | 5.09 | 4.30 | 5.20 | +0.89 | +21.19% | 2 | 295 | 58.86% |
| FOUR250718C00085000 | 2024-03-26 3:04PM EDT | 2025-07-18 | 9.90 | 4.00 | 9.00 | 0.00 | - | 3 | 20 | 52.33% |
| FOUR250919C00085000 | 2024-04-22 9:49AM EDT | 2025-09-19 | 8.00 | 7.00 | 11.60 | 0.00 | - | 1 | 1 | 59.31% |
| FOUR251017C00085000 | 2024-02-28 4:22PM EDT | 2025-10-17 | 17.00 | 10.30 | 13.10 | 0.00 | - | - | 0 | 66.17% |
| FOUR260116C00085000 | 2024-05-01 1:44PM EDT | 2026-01-16 | 9.80 | 8.50 | 13.50 | 0.00 | - | 10 | 194 | 58.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517P00085000 | 2024-04-11 3:47PM EDT | 2024-05-17 | 19.02 | 23.70 | 27.20 | 0.00 | - | 2 | 198 | 183.35% |
| FOUR240621P00085000 | 2024-05-02 9:33AM EDT | 2024-06-21 | 26.50 | 24.60 | 26.20 | 0.00 | - | 2 | 4 | 71.92% |
| FOUR240719P00085000 | 2024-02-20 4:45PM EDT | 2024-07-19 | 13.40 | 14.60 | 15.60 | 0.00 | - | 41 | 68 | 0.00% |
| FOUR240816P00085000 | 2024-05-02 9:33AM EDT | 2024-08-16 | 26.67 | 25.50 | 27.20 | 0.00 | - | - | 3 | 51.10% |
| FOUR241018P00085000 | 2024-02-28 3:00PM EDT | 2024-10-18 | 12.50 | 20.20 | 23.40 | 0.00 | - | - | 12 | 0.00% |
| FOUR250117P00085000 | 2024-04-09 10:05AM EDT | 2025-01-17 | 21.50 | 27.30 | 28.50 | 0.00 | - | - | 1 | 48.54% |
© 2024 Yahoo. All rights reserved.