Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517C00030000 | 2024-05-03 3:41PM EDT | 30.00 | 29.50 | 28.10 | 32.50 | 0.00 | - | 1 | 1 | 220.31% |
| FOUR240517C00035000 | 2024-04-19 12:03PM EDT | 35.00 | 25.85 | 22.90 | 27.30 | 0.00 | - | 1 | 1 | 142.97% |
| FOUR240517C00040000 | 2024-04-12 1:44PM EDT | 40.00 | 24.20 | 18.20 | 21.60 | 0.00 | - | 8 | 8 | 221.19% |
| FOUR240517C00047500 | 2024-05-02 12:56PM EDT | 47.50 | 12.30 | 12.50 | 13.80 | 0.00 | - | - | 4 | 110.06% |
| FOUR240517C00050000 | 2024-05-06 10:27AM EDT | 50.00 | 11.43 | 10.20 | 11.30 | +1.33 | +13.17% | 2 | 18 | 96.39% |
| FOUR240517C00052500 | 2024-04-30 12:58PM EDT | 52.50 | 7.63 | 8.40 | 10.30 | 0.00 | - | 20 | 3 | 114.75% |
| FOUR240517C00055000 | 2024-05-06 3:01PM EDT | 55.00 | 7.00 | 6.90 | 7.80 | +0.60 | +9.37% | 12 | 86 | 105.76% |
| FOUR240517C00057500 | 2024-05-06 11:04AM EDT | 57.50 | 6.00 | 5.30 | 5.80 | +0.20 | +3.45% | 46 | 80 | 98.24% |
| FOUR240517C00060000 | 2024-05-06 3:58PM EDT | 60.00 | 4.10 | 4.00 | 4.60 | 0.00 | - | 614 | 1,430 | 98.97% |
| FOUR240517C00062500 | 2024-05-06 3:57PM EDT | 62.50 | 3.07 | 2.20 | 3.40 | +0.07 | +2.33% | 106 | 130 | 88.48% |
| FOUR240517C00065000 | 2024-05-06 3:54PM EDT | 65.00 | 2.20 | 2.10 | 2.55 | -0.32 | -12.70% | 94 | 671 | 96.83% |
| FOUR240517C00067500 | 2024-05-06 3:57PM EDT | 67.50 | 1.62 | 1.50 | 2.00 | -0.08 | -4.71% | 160 | 391 | 98.78% |
| FOUR240517C00070000 | 2024-05-06 3:54PM EDT | 70.00 | 1.10 | 1.10 | 1.25 | -0.05 | -4.35% | 308 | 674 | 96.34% |
| FOUR240517C00072500 | 2024-05-06 3:41PM EDT | 72.50 | 0.90 | 0.75 | 0.95 | +0.05 | +5.88% | 39 | 293 | 97.56% |
| FOUR240517C00075000 | 2024-05-06 2:09PM EDT | 75.00 | 0.75 | 0.55 | 0.70 | +0.08 | +11.94% | 13 | 761 | 99.32% |
| FOUR240517C00077500 | 2024-05-06 2:02PM EDT | 77.50 | 0.45 | 0.35 | 0.90 | +0.15 | +50.00% | 4 | 250 | 109.18% |
| FOUR240517C00080000 | 2024-05-06 12:50PM EDT | 80.00 | 0.37 | 0.25 | 0.90 | -0.03 | -7.50% | 33 | 1,979 | 116.11% |
| FOUR240517C00082500 | 2024-05-03 3:41PM EDT | 82.50 | 0.35 | 0.10 | 0.45 | 0.00 | - | 5 | 33 | 106.06% |
| FOUR240517C00085000 | 2024-05-06 10:48AM EDT | 85.00 | 0.25 | 0.05 | 0.35 | +0.02 | +8.70% | 1 | 248 | 107.03% |
| FOUR240517C00087500 | 2024-04-04 3:44PM EDT | 87.50 | 1.00 | 0.00 | 2.30 | 0.00 | - | 1 | 30 | 168.55% |
| FOUR240517C00090000 | 2024-04-29 11:36AM EDT | 90.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 658 | 111.72% |
| FOUR240517C00092500 | 2024-04-12 3:40PM EDT | 92.50 | 0.37 | 0.00 | 2.25 | 0.00 | - | 51 | 51 | 183.79% |
| FOUR240517C00095000 | 2024-04-05 12:32PM EDT | 95.00 | 0.66 | 0.00 | 0.50 | 0.00 | - | 6 | 286 | 138.48% |
| FOUR240517C00100000 | 2024-05-03 12:25PM EDT | 100.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 4 | 1,132 | 144.92% |
| FOUR240517C00105000 | 2024-04-15 9:39AM EDT | 105.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 69 | 204 | 128.52% |
| FOUR240517C00110000 | 2024-04-25 2:10PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,423 | 127.34% |
| FOUR240517C00115000 | 2024-04-17 2:12PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 142 | 135.16% |
| FOUR240517C00120000 | 2024-04-11 10:25AM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 144 | 142.19% |
| FOUR240517C00125000 | 2024-03-22 12:01PM EDT | 125.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 214.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517P00032500 | 2024-04-25 9:52AM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 150.00% |
| FOUR240517P00037500 | 2024-05-02 9:36AM EDT | 37.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 60 | 256 | 167.58% |
| FOUR240517P00040000 | 2024-04-25 2:10PM EDT | 40.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 10 | 27 | 119.53% |
| FOUR240517P00042500 | 2024-05-06 3:48PM EDT | 42.50 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 16 | 213 | 113.48% |
| FOUR240517P00045000 | 2024-05-06 10:51AM EDT | 45.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 6 | 147 | 110.55% |
| FOUR240517P00047500 | 2024-05-06 10:13AM EDT | 47.50 | 0.62 | 0.50 | 0.75 | -0.11 | -15.07% | 2 | 56 | 109.77% |
| FOUR240517P00050000 | 2024-05-06 3:05PM EDT | 50.00 | 1.07 | 0.80 | 1.15 | -0.03 | -2.73% | 1 | 2,207 | 106.54% |
| FOUR240517P00052500 | 2024-05-06 2:56PM EDT | 52.50 | 1.45 | 1.30 | 1.60 | +0.10 | +7.41% | 5 | 17 | 102.93% |
| FOUR240517P00055000 | 2024-05-06 3:47PM EDT | 55.00 | 2.30 | 2.05 | 2.35 | -0.10 | -4.17% | 209 | 1,131 | 102.30% |
| FOUR240517P00057500 | 2024-05-06 12:54PM EDT | 57.50 | 2.98 | 2.85 | 3.30 | -0.32 | -9.70% | 24 | 2,047 | 99.32% |
| FOUR240517P00060000 | 2024-05-06 3:47PM EDT | 60.00 | 4.54 | 4.00 | 4.40 | -0.02 | -0.44% | 99 | 6,096 | 97.12% |
| FOUR240517P00062500 | 2024-05-06 3:15PM EDT | 62.50 | 5.90 | 5.40 | 5.90 | -0.10 | -1.67% | 45 | 607 | 97.12% |
| FOUR240517P00065000 | 2024-05-03 10:00AM EDT | 65.00 | 7.50 | 7.00 | 7.50 | 0.00 | - | 7 | 307 | 95.51% |
| FOUR240517P00067500 | 2024-05-06 12:56PM EDT | 67.50 | 9.10 | 8.80 | 9.40 | -0.60 | -6.19% | 3 | 106 | 95.21% |
| FOUR240517P00070000 | 2024-05-06 3:41PM EDT | 70.00 | 11.50 | 10.70 | 11.50 | -0.15 | -1.29% | 8 | 357 | 94.58% |
| FOUR240517P00072500 | 2024-04-24 11:18AM EDT | 72.50 | 12.70 | 12.90 | 13.60 | 0.00 | - | 1 | 67 | 94.53% |
| FOUR240517P00075000 | 2024-05-06 2:26PM EDT | 75.00 | 15.70 | 15.00 | 16.00 | -1.30 | -7.65% | 6 | 205 | 94.43% |
| FOUR240517P00077500 | 2024-04-16 11:59AM EDT | 77.50 | 16.16 | 17.30 | 19.30 | 0.00 | - | 3 | 11 | 117.82% |
| FOUR240517P00080000 | 2024-04-23 1:45PM EDT | 80.00 | 18.19 | 18.00 | 22.10 | 0.00 | - | 4 | 158 | 76.95% |
| FOUR240517P00082500 | 2024-04-12 10:22AM EDT | 82.50 | 18.01 | 21.30 | 24.80 | 0.00 | - | 1 | 8 | 124.61% |
| FOUR240517P00085000 | 2024-04-11 3:47PM EDT | 85.00 | 19.02 | 23.70 | 27.40 | 0.00 | - | 2 | 198 | 132.91% |
| FOUR240517P00087500 | 2024-04-25 9:52AM EDT | 87.50 | 29.90 | 26.10 | 29.60 | 0.00 | - | 1 | 10 | 128.22% |
| FOUR240517P00090000 | 2024-03-27 9:39AM EDT | 90.00 | 23.00 | 29.10 | 33.50 | 0.00 | - | 1 | 0 | 183.89% |
| FOUR240517P00095000 | 2024-04-25 9:52AM EDT | 95.00 | 37.40 | 33.70 | 36.80 | 0.00 | - | 1 | 0 | 140.43% |
© 2024 Yahoo. All rights reserved.