Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
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 | 31.70 | 0.00 | - | 1 | 1 | 243.36% |
| FOUR240517C00035000 | 2024-04-19 12:03PM EDT | 35.00 | 25.85 | 24.20 | 25.20 | 0.00 | - | 1 | 1 | 174.61% |
| FOUR240517C00040000 | 2024-04-12 1:44PM EDT | 40.00 | 24.20 | 19.20 | 20.30 | 0.00 | - | 8 | 8 | 141.41% |
| FOUR240517C00047500 | 2024-05-02 12:56PM EDT | 47.50 | 12.30 | 12.60 | 13.00 | 0.00 | - | - | 4 | 118.75% |
| FOUR240517C00050000 | 2024-05-06 10:27AM EDT | 50.00 | 11.43 | 10.50 | 10.90 | +1.33 | +13.17% | 2 | 18 | 114.40% |
| FOUR240517C00052500 | 2024-04-30 12:58PM EDT | 52.50 | 7.63 | 8.40 | 9.00 | 0.00 | - | 20 | 3 | 109.03% |
| FOUR240517C00055000 | 2024-05-06 3:01PM EDT | 55.00 | 7.00 | 6.70 | 7.20 | +0.60 | +9.37% | 12 | 86 | 106.30% |
| FOUR240517C00057500 | 2024-05-06 11:04AM EDT | 57.50 | 6.00 | 5.30 | 5.70 | +0.20 | +3.45% | 46 | 80 | 106.01% |
| FOUR240517C00060000 | 2024-05-06 3:17PM EDT | 60.00 | 4.00 | 3.90 | 4.20 | -0.10 | -2.27% | 354 | 1,430 | 100.49% |
| FOUR240517C00062500 | 2024-05-06 2:30PM EDT | 62.50 | 3.16 | 3.00 | 3.20 | +0.16 | +5.33% | 105 | 130 | 101.56% |
| FOUR240517C00065000 | 2024-05-06 3:00PM EDT | 65.00 | 2.30 | 2.20 | 2.40 | -0.22 | -8.73% | 91 | 671 | 101.47% |
| FOUR240517C00067500 | 2024-05-06 2:22PM EDT | 67.50 | 1.80 | 1.65 | 1.80 | +0.10 | +5.88% | 155 | 391 | 102.69% |
| FOUR240517C00070000 | 2024-05-06 3:14PM EDT | 70.00 | 1.22 | 1.20 | 1.25 | +0.07 | +5.93% | 277 | 674 | 101.95% |
| FOUR240517C00072500 | 2024-05-06 1:41PM EDT | 72.50 | 0.95 | 0.80 | 0.95 | +0.10 | +11.76% | 30 | 293 | 102.15% |
| FOUR240517C00075000 | 2024-05-06 1:57PM EDT | 75.00 | 0.75 | 0.55 | 0.75 | +0.08 | +11.94% | 13 | 761 | 103.81% |
| FOUR240517C00077500 | 2024-05-06 2:02PM EDT | 77.50 | 0.45 | 0.40 | 0.60 | +0.15 | +50.00% | 4 | 250 | 106.25% |
| FOUR240517C00080000 | 2024-05-06 3:14PM EDT | 80.00 | 0.37 | 0.25 | 0.50 | -0.03 | -6.82% | 33 | 1,979 | 107.81% |
| FOUR240517C00082500 | 2024-05-03 3:41PM EDT | 82.50 | 0.35 | 0.15 | 0.40 | 0.00 | - | 5 | 33 | 108.79% |
| FOUR240517C00085000 | 2024-05-06 10:48AM EDT | 85.00 | 0.25 | 0.10 | 0.35 | +0.02 | +8.70% | 1 | 248 | 111.91% |
| FOUR240517C00087500 | 2024-04-04 3:44PM EDT | 87.50 | 1.00 | 0.00 | 2.30 | 0.00 | - | 1 | 30 | 171.97% |
| FOUR240517C00090000 | 2024-04-29 11:36AM EDT | 90.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 658 | 114.06% |
| FOUR240517C00092500 | 2024-04-12 3:40PM EDT | 92.50 | 0.37 | 0.00 | 2.25 | 0.00 | - | 51 | 51 | 187.21% |
| FOUR240517C00095000 | 2024-04-05 12:32PM EDT | 95.00 | 0.66 | 0.00 | 0.50 | 0.00 | - | 6 | 286 | 141.02% |
| FOUR240517C00100000 | 2024-05-03 12:25PM EDT | 100.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 4 | 1,132 | 147.46% |
| FOUR240517C00105000 | 2024-04-15 9:39AM EDT | 105.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 69 | 204 | 169.53% |
| FOUR240517C00110000 | 2024-04-25 2:10PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,423 | 128.91% |
| FOUR240517C00115000 | 2024-04-17 2:12PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 142 | 137.50% |
| FOUR240517C00120000 | 2024-04-11 10:25AM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 144 | 144.53% |
| FOUR240517C00125000 | 2024-03-22 12:01PM EDT | 125.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 216.60% |
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 | 148.44% |
| FOUR240517P00037500 | 2024-05-02 9:36AM EDT | 37.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 60 | 256 | 164.84% |
| FOUR240517P00040000 | 2024-04-25 2:10PM EDT | 40.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 10 | 27 | 112.89% |
| FOUR240517P00042500 | 2024-05-06 2:40PM EDT | 42.50 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 11 | 213 | 110.94% |
| FOUR240517P00045000 | 2024-05-06 10:51AM EDT | 45.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 6 | 147 | 111.23% |
| FOUR240517P00047500 | 2024-05-06 10:13AM EDT | 47.50 | 0.62 | 0.55 | 0.75 | -0.11 | -15.07% | 2 | 56 | 107.91% |
| FOUR240517P00050000 | 2024-05-06 3:05PM EDT | 50.00 | 1.07 | 0.95 | 1.10 | -0.03 | -2.73% | 1 | 2,207 | 104.93% |
| FOUR240517P00052500 | 2024-05-06 2:56PM EDT | 52.50 | 1.45 | 1.50 | 1.65 | +0.10 | +7.41% | 5 | 17 | 102.78% |
| FOUR240517P00055000 | 2024-05-06 3:05PM EDT | 55.00 | 2.33 | 2.30 | 2.45 | -0.07 | -2.92% | 204 | 1,131 | 102.25% |
| FOUR240517P00057500 | 2024-05-06 12:54PM EDT | 57.50 | 2.98 | 3.10 | 3.50 | -0.32 | -9.70% | 24 | 2,047 | 99.22% |
| FOUR240517P00060000 | 2024-05-06 3:04PM EDT | 60.00 | 4.50 | 4.40 | 4.60 | -0.06 | -1.32% | 95 | 6,096 | 97.46% |
| FOUR240517P00062500 | 2024-05-06 3:15PM EDT | 62.50 | 5.90 | 5.90 | 6.10 | -0.10 | -1.81% | 18 | 607 | 97.31% |
| FOUR240517P00065000 | 2024-05-03 10:00AM EDT | 65.00 | 7.50 | 7.40 | 7.80 | 0.00 | - | 7 | 307 | 94.38% |
| FOUR240517P00067500 | 2024-05-06 12:56PM EDT | 67.50 | 9.10 | 9.20 | 9.70 | -0.60 | -6.19% | 3 | 106 | 92.63% |
| FOUR240517P00070000 | 2024-05-06 12:56PM EDT | 70.00 | 11.05 | 11.20 | 11.80 | -0.60 | -5.15% | 7 | 357 | 91.85% |
| FOUR240517P00072500 | 2024-04-24 11:18AM EDT | 72.50 | 12.70 | 13.40 | 13.90 | 0.00 | - | 1 | 67 | 89.75% |
| FOUR240517P00075000 | 2024-05-06 2:17PM EDT | 75.00 | 15.70 | 15.70 | 16.50 | -1.30 | -7.65% | 6 | 205 | 97.66% |
| FOUR240517P00077500 | 2024-04-16 11:59AM EDT | 77.50 | 16.16 | 17.70 | 18.80 | 0.00 | - | 3 | 11 | 84.18% |
| FOUR240517P00080000 | 2024-04-23 1:45PM EDT | 80.00 | 18.19 | 19.80 | 22.20 | 0.00 | - | 4 | 158 | 110.64% |
| FOUR240517P00082500 | 2024-04-12 10:22AM EDT | 82.50 | 18.01 | 21.10 | 25.00 | 0.00 | - | 1 | 8 | 181.74% |
| FOUR240517P00085000 | 2024-04-11 3:47PM EDT | 85.00 | 19.02 | 23.70 | 27.20 | 0.00 | - | 2 | 198 | 181.15% |
| FOUR240517P00087500 | 2024-04-25 9:52AM EDT | 87.50 | 29.90 | 25.90 | 29.90 | 0.00 | - | 1 | 10 | 197.46% |
| FOUR240517P00090000 | 2024-03-27 9:39AM EDT | 90.00 | 23.00 | 29.10 | 33.50 | 0.00 | - | 1 | 0 | 159.96% |
| FOUR240517P00095000 | 2024-04-25 9:52AM EDT | 95.00 | 37.40 | 33.40 | 36.90 | 0.00 | - | 1 | 0 | 203.32% |
© 2024 Yahoo. All rights reserved.