Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR241220C00045000 | 2024-05-08 3:21PM EDT | 45.00 | 19.90 | 24.20 | 27.20 | 0.00 | - | - | 1 | 68.92% |
| FOUR241220C00050000 | 2024-04-02 1:34PM EDT | 50.00 | 23.80 | 14.50 | 16.90 | 0.00 | - | - | 1 | 0.00% |
| FOUR241220C00057500 | 2024-05-06 1:51PM EDT | 57.50 | 13.56 | 15.90 | 16.60 | 0.00 | - | 2 | 4 | 58.09% |
| FOUR241220C00060000 | 2024-05-15 12:47PM EDT | 60.00 | 17.20 | 14.40 | 16.00 | 0.00 | - | 2 | 7 | 59.77% |
| FOUR241220C00062500 | 2024-05-10 9:49AM EDT | 62.50 | 12.50 | 11.60 | 14.70 | 0.00 | - | 1 | 32 | 55.38% |
| FOUR241220C00065000 | 2024-05-10 9:47AM EDT | 65.00 | 11.00 | 10.60 | 12.30 | 0.00 | - | 6 | 16 | 52.65% |
| FOUR241220C00067500 | 2024-05-22 11:45AM EDT | 67.50 | 11.55 | 8.60 | 11.00 | 0.00 | - | 1 | 23 | 55.95% |
| FOUR241220C00070000 | 2024-05-24 3:24PM EDT | 70.00 | 10.05 | 7.80 | 9.90 | 0.00 | - | 2 | 15 | 50.12% |
| FOUR241220C00072500 | 2024-05-14 9:44AM EDT | 72.50 | 9.35 | 7.90 | 9.40 | 0.00 | - | 8 | 23 | 53.72% |
| FOUR241220C00075000 | 2024-05-20 9:48AM EDT | 75.00 | 8.00 | 7.30 | 8.90 | 0.00 | - | 2 | 6 | 55.15% |
| FOUR241220C00077500 | 2024-05-09 3:40PM EDT | 77.50 | 4.70 | 6.40 | 8.10 | 0.00 | - | 2 | 2 | 54.70% |
| FOUR241220C00080000 | 2024-05-22 11:11AM EDT | 80.00 | 6.59 | 4.50 | 6.70 | 0.00 | - | 5 | 17 | 55.44% |
| FOUR241220C00082500 | 2024-05-28 10:36AM EDT | 82.50 | 5.20 | 5.00 | 5.80 | 0.00 | - | 1 | 3 | 51.94% |
| FOUR241220C00085000 | 2024-05-02 2:46PM EDT | 85.00 | 4.20 | 3.10 | 4.70 | 0.00 | - | 1 | 7 | 51.17% |
| FOUR241220C00090000 | 2024-05-29 3:52PM EDT | 90.00 | 3.30 | 2.25 | 3.70 | 0.00 | - | 4 | 19 | 50.87% |
| FOUR241220C00095000 | 2024-04-18 11:02AM EDT | 95.00 | 3.80 | 2.20 | 2.80 | 0.00 | - | 1 | 2 | 49.94% |
| FOUR241220C00100000 | 2024-05-22 11:45AM EDT | 100.00 | 2.15 | 1.90 | 2.20 | 0.00 | - | 1 | 6 | 49.88% |
| FOUR241220C00105000 | 2024-04-03 10:16AM EDT | 105.00 | 3.50 | 1.35 | 2.30 | 0.00 | - | 3 | 4 | 50.66% |
| FOUR241220C00110000 | 2024-04-10 9:52AM EDT | 110.00 | 2.65 | 0.55 | 1.45 | 0.00 | - | 1 | 1 | 50.71% |
| FOUR241220C00115000 | 2024-04-04 12:59PM EDT | 115.00 | 2.60 | 1.05 | 1.45 | 0.00 | - | 1 | 2 | 51.78% |
| FOUR241220C00120000 | 2024-04-12 1:03PM EDT | 120.00 | 1.60 | 0.00 | 1.85 | 0.00 | - | 1 | 11 | 50.93% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR241220P00035000 | 2024-05-23 1:44PM EDT | 35.00 | 0.70 | 0.25 | 0.90 | 0.00 | - | - | 1 | 57.81% |
| FOUR241220P00040000 | 2024-03-19 11:01AM EDT | 40.00 | 1.50 | 2.30 | 2.75 | 0.00 | - | 10 | 10 | 73.43% |
| FOUR241220P00045000 | 2024-03-27 10:40AM EDT | 45.00 | 3.10 | 3.70 | 4.30 | 0.00 | - | 1 | 1 | 73.84% |
| FOUR241220P00050000 | 2024-05-08 11:39AM EDT | 50.00 | 5.90 | 2.50 | 3.00 | 0.00 | - | 1 | 52 | 51.42% |
| FOUR241220P00055000 | 2024-05-14 9:44AM EDT | 55.00 | 4.55 | 3.80 | 4.50 | 0.00 | - | 16 | 1 | 52.26% |
| FOUR241220P00057500 | 2024-05-21 12:30PM EDT | 57.50 | 4.73 | 4.50 | 5.10 | 0.00 | - | 5 | 5 | 49.93% |
| FOUR241220P00060000 | 2024-05-17 9:46AM EDT | 60.00 | 5.43 | 5.50 | 6.10 | 0.00 | - | 10 | 14 | 49.52% |
| FOUR241220P00065000 | 2024-05-31 2:47PM EDT | 65.00 | 8.25 | 7.50 | 8.40 | +0.41 | +5.23% | 1 | 7 | 48.66% |
| FOUR241220P00070000 | 2024-05-24 3:24PM EDT | 70.00 | 9.65 | 10.00 | 11.00 | 0.00 | - | 1 | 16 | 47.28% |
| FOUR241220P00072500 | 2024-05-17 2:25PM EDT | 72.50 | 11.44 | 9.60 | 12.40 | 0.00 | - | 1 | 10 | 46.38% |
© 2024 Yahoo. All rights reserved.