Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00072500 | 2024-05-17 3:11PM EDT | 2024-06-21 | 1.74 | 1.65 | 1.80 | -0.53 | -23.35% | 44 | 1,688 | 43.95% |
| FOUR240719C00072500 | 2024-05-16 3:11PM EDT | 2024-07-19 | 4.00 | 3.00 | 3.20 | 0.00 | - | 21 | 109 | 45.97% |
| FOUR240816C00072500 | 2024-05-15 1:08PM EDT | 2024-08-16 | 6.85 | 4.90 | 5.20 | 0.00 | - | 8 | 9 | 52.25% |
| FOUR241018C00072500 | 2024-05-15 10:26AM EDT | 2024-10-18 | 7.80 | 6.70 | 7.00 | 0.00 | - | 7 | 14 | 50.43% |
| FOUR241220C00072500 | 2024-05-14 9:44AM EDT | 2024-12-20 | 9.35 | 7.90 | 9.70 | 0.00 | - | 8 | 23 | 51.84% |
| FOUR250117C00072500 | 2024-05-14 10:06AM EDT | 2025-01-17 | 9.95 | 8.90 | 9.60 | 0.00 | - | 7 | 19 | 50.81% |
| FOUR250718C00072500 | 2024-05-06 10:48AM EDT | 2025-07-18 | 12.30 | 11.60 | 15.10 | 0.00 | - | 6 | 10 | 52.60% |
| FOUR260116C00072500 | 2024-05-16 10:50AM EDT | 2026-01-16 | 17.80 | 14.00 | 19.00 | 0.00 | - | 1 | 18 | 53.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00072500 | 2024-05-17 11:54AM EDT | 2024-06-21 | 6.23 | 6.10 | 6.70 | +2.05 | +49.04% | 1 | 30 | 44.24% |
| FOUR240719P00072500 | 2024-05-16 1:52PM EDT | 2024-07-19 | 5.62 | 7.00 | 7.70 | 0.00 | - | 25 | 69 | 42.41% |
| FOUR240816P00072500 | 2024-05-15 2:03PM EDT | 2024-08-16 | 7.24 | 8.70 | 9.10 | 0.00 | - | 3 | 15 | 45.98% |
| FOUR241018P00072500 | 2024-05-08 11:47AM EDT | 2024-10-18 | 17.30 | 10.00 | 10.50 | 0.00 | - | 16 | 27 | 43.38% |
| FOUR241220P00072500 | 2024-05-17 2:25PM EDT | 2024-12-20 | 11.44 | 11.10 | 12.60 | +1.04 | +10.00% | 1 | 11 | 46.66% |
| FOUR250117P00072500 | 2024-05-14 11:06AM EDT | 2025-01-17 | 12.60 | 10.70 | 12.90 | 0.00 | - | 20 | 27 | 45.26% |
| FOUR260116P00072500 | 2024-05-17 11:42AM EDT | 2026-01-16 | 16.60 | 13.50 | 18.20 | +1.60 | +10.67% | 4 | 5 | 43.98% |
© 2024 Yahoo. All rights reserved.