Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00065000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 5.09 | 4.90 | 5.30 | -2.61 | -33.90% | 4 | 820 | 47.71% |
| FOUR240719C00065000 | 2024-05-17 11:53AM EDT | 2024-07-19 | 6.50 | 6.40 | 6.70 | -1.20 | -15.58% | 10 | 230 | 48.57% |
| FOUR240816C00065000 | 2024-05-16 3:06PM EDT | 2024-08-16 | 10.16 | 8.20 | 8.90 | 0.00 | - | 5 | 89 | 54.71% |
| FOUR241018C00065000 | 2024-05-15 1:40PM EDT | 2024-10-18 | 12.90 | 10.20 | 10.60 | 0.00 | - | 18 | 49 | 52.98% |
| FOUR241115C00065000 | 2024-05-09 9:34AM EDT | 2024-11-15 | 7.20 | 10.70 | 11.80 | 0.00 | - | 2 | 50 | 53.37% |
| FOUR241220C00065000 | 2024-05-10 9:47AM EDT | 2024-12-20 | 11.00 | 11.40 | 12.60 | 0.00 | - | 5 | 16 | 52.64% |
| FOUR250117C00065000 | 2024-05-14 10:16AM EDT | 2025-01-17 | 13.50 | 12.40 | 13.20 | 0.00 | - | 60 | 108 | 53.32% |
| FOUR250718C00065000 | 2024-05-10 11:29AM EDT | 2025-07-18 | 16.00 | 15.20 | 18.70 | 0.00 | - | 5 | 57 | 55.41% |
| FOUR250919C00065000 | 2023-12-07 10:34AM EDT | 2025-09-19 | 16.90 | 17.50 | 21.10 | 0.00 | - | 3 | 0 | 59.83% |
| FOUR251017C00065000 | 2024-03-19 10:37AM EDT | 2025-10-17 | 22.20 | 14.90 | 17.60 | 0.00 | - | 3 | 2 | 52.47% |
| FOUR260116C00065000 | 2024-05-17 3:03PM EDT | 2026-01-16 | 20.50 | 17.70 | 21.30 | -0.61 | -2.89% | 2 | 30 | 54.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00065000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 2.06 | 2.00 | 2.10 | +0.66 | +47.14% | 146 | 370 | 40.21% |
| FOUR240719P00065000 | 2024-05-16 3:45PM EDT | 2024-07-19 | 3.30 | 3.20 | 3.40 | +0.44 | +15.38% | 4 | 473 | 42.18% |
| FOUR240816P00065000 | 2024-05-15 3:04PM EDT | 2024-08-16 | 3.70 | 4.80 | 5.40 | 0.00 | - | 25 | 5,457 | 50.60% |
| FOUR241018P00065000 | 2024-05-13 3:42PM EDT | 2024-10-18 | 7.50 | 6.10 | 6.70 | 0.00 | - | 24 | 47 | 46.56% |
| FOUR241115P00065000 | 2024-03-25 9:30AM EDT | 2024-11-15 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| FOUR241220P00065000 | 2024-04-30 3:14PM EDT | 2024-12-20 | 13.45 | 7.30 | 7.90 | 0.00 | - | - | 2 | 45.20% |
| FOUR250117P00065000 | 2024-05-15 3:04PM EDT | 2025-01-17 | 6.90 | 7.70 | 8.30 | 0.00 | - | 11 | 91 | 44.42% |
| FOUR260116P00065000 | 2024-05-17 11:42AM EDT | 2026-01-16 | 12.30 | 10.20 | 15.00 | -5.80 | -32.04% | 6 | 46 | 48.47% |
© 2024 Yahoo. All rights reserved.