Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00040000 | 2024-05-13 10:46AM EDT | 40.00 | 26.20 | 25.40 | 30.00 | 0.00 | - | 1 | 25 | 141.21% |
| FOUR240621C00045000 | 2024-05-16 10:04AM EDT | 45.00 | 25.90 | 20.50 | 24.80 | 0.00 | - | 5 | 1 | 110.74% |
| FOUR240621C00050000 | 2024-05-31 10:35AM EDT | 50.00 | 16.00 | 16.00 | 20.00 | -0.20 | -1.23% | 1 | 6 | 102.54% |
| FOUR240621C00052500 | 2024-05-09 10:31AM EDT | 52.50 | 10.27 | 12.90 | 17.50 | 0.00 | - | 1 | 1 | 77.34% |
| FOUR240621C00055000 | 2024-05-15 3:50PM EDT | 55.00 | 16.80 | 10.60 | 15.00 | 0.00 | - | 1 | 1 | 69.82% |
| FOUR240621C00057500 | 2024-05-29 12:31PM EDT | 57.50 | 10.16 | 8.90 | 12.40 | 0.00 | - | 1 | 80 | 68.70% |
| FOUR240621C00060000 | 2024-05-31 3:55PM EDT | 60.00 | 8.07 | 7.20 | 9.60 | +2.72 | +50.84% | 36 | 143 | 61.82% |
| FOUR240621C00062500 | 2024-05-29 1:52PM EDT | 62.50 | 5.65 | 5.80 | 7.80 | 0.00 | - | 1 | 756 | 65.43% |
| FOUR240621C00065000 | 2024-05-30 3:38PM EDT | 65.00 | 3.20 | 4.10 | 4.50 | 0.00 | - | 3 | 819 | 52.37% |
| FOUR240621C00067500 | 2024-05-31 3:59PM EDT | 67.50 | 3.00 | 2.85 | 3.20 | +0.20 | +7.14% | 3 | 498 | 52.61% |
| FOUR240621C00070000 | 2024-05-31 3:46PM EDT | 70.00 | 1.95 | 1.75 | 2.00 | +0.50 | +34.48% | 41 | 960 | 49.59% |
| FOUR240621C00072500 | 2024-05-31 2:57PM EDT | 72.50 | 0.95 | 1.05 | 1.35 | -0.05 | -5.00% | 8 | 2,027 | 51.07% |
| FOUR240621C00075000 | 2024-05-29 3:40PM EDT | 75.00 | 0.74 | 0.60 | 0.85 | 0.00 | - | 4 | 1,803 | 51.32% |
| FOUR240621C00077500 | 2024-05-31 3:54PM EDT | 77.50 | 0.36 | 0.35 | 0.55 | -0.04 | -10.00% | 20 | 559 | 52.49% |
| FOUR240621C00080000 | 2024-05-31 10:12AM EDT | 80.00 | 0.21 | 0.15 | 0.45 | -0.04 | -16.00% | 1 | 432 | 51.56% |
| FOUR240621C00082500 | 2024-05-24 11:03AM EDT | 82.50 | 0.25 | 0.00 | 1.45 | 0.00 | - | 1 | 45 | 73.10% |
| FOUR240621C00085000 | 2024-05-29 3:41PM EDT | 85.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 4 | 882 | 52.34% |
| FOUR240621C00087500 | 2024-05-23 1:07PM EDT | 87.50 | 0.15 | 0.00 | 1.55 | 0.00 | - | 3 | 171 | 88.62% |
| FOUR240621C00090000 | 2024-05-17 9:30AM EDT | 90.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 1 | 348 | 90.92% |
| FOUR240621C00092500 | 2024-05-15 2:50PM EDT | 92.50 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 10 | 100.49% |
| FOUR240621C00095000 | 2024-03-18 10:37AM EDT | 95.00 | 1.55 | 0.40 | 0.65 | 0.00 | - | 8 | 118 | 97.75% |
| FOUR240621C00100000 | 2024-05-28 11:31AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 873 | 67.19% |
| FOUR240621C00105000 | 2024-05-16 9:47AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 140 | 74.22% |
| FOUR240621C00110000 | 2024-04-03 10:14AM EDT | 110.00 | 0.71 | 0.00 | 2.35 | 0.00 | - | 4 | 60 | 152.64% |
| FOUR240621C00115000 | 2024-04-12 3:50PM EDT | 115.00 | 0.26 | 0.00 | 1.25 | 0.00 | - | 11 | 35 | 140.72% |
| FOUR240621C00125000 | 2024-03-12 11:00AM EDT | 125.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | - | 1 | 144.24% |
| FOUR240621C00130000 | 2024-04-09 9:31AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00032500 | 2024-04-25 1:27PM EDT | 32.50 | 1.01 | 0.00 | 1.95 | 0.00 | - | - | 2 | 228.52% |
| FOUR240621P00035000 | 2024-05-31 11:07AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 111.72% |
| FOUR240621P00037500 | 2024-05-23 10:28AM EDT | 37.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 54 | 177.93% |
| FOUR240621P00040000 | 2024-05-22 10:05AM EDT | 40.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 646 | 161.52% |
| FOUR240621P00042500 | 2024-05-31 11:47AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 3 | 38 | 80.47% |
| FOUR240621P00045000 | 2024-05-15 3:45PM EDT | 45.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 27 | 131.35% |
| FOUR240621P00047500 | 2024-05-14 10:08AM EDT | 47.50 | 0.39 | 0.00 | 1.50 | 0.00 | - | 5 | 74 | 117.24% |
| FOUR240621P00050000 | 2024-05-23 3:44PM EDT | 50.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 11 | 124 | 112.06% |
| FOUR240621P00052500 | 2024-05-29 12:09PM EDT | 52.50 | 0.19 | 0.10 | 0.20 | 0.00 | - | 1 | 96 | 61.72% |
| FOUR240621P00055000 | 2024-05-23 2:28PM EDT | 55.00 | 0.35 | 0.10 | 2.25 | 0.00 | - | 2 | 2,896 | 90.58% |
| FOUR240621P00057500 | 2024-05-28 2:32PM EDT | 57.50 | 0.40 | 0.25 | 0.50 | 0.00 | - | 4 | 4,205 | 52.93% |
| FOUR240621P00060000 | 2024-05-31 11:58AM EDT | 60.00 | 0.67 | 0.40 | 0.70 | -0.13 | -16.25% | 22 | 4,456 | 51.47% |
| FOUR240621P00062500 | 2024-05-31 12:11PM EDT | 62.50 | 1.65 | 0.90 | 1.55 | +0.12 | +7.84% | 1 | 1,087 | 50.15% |
| FOUR240621P00065000 | 2024-05-31 9:58AM EDT | 65.00 | 1.99 | 1.70 | 2.00 | -0.51 | -20.40% | 3 | 930 | 48.66% |
| FOUR240621P00067500 | 2024-05-31 12:04PM EDT | 67.50 | 4.03 | 2.80 | 3.20 | +0.10 | +2.54% | 4 | 7,008 | 49.12% |
| FOUR240621P00070000 | 2024-05-28 3:59PM EDT | 70.00 | 4.72 | 4.20 | 4.70 | 0.00 | - | 4 | 588 | 49.27% |
| FOUR240621P00072500 | 2024-05-23 12:47PM EDT | 72.50 | 7.90 | 6.00 | 6.50 | 0.00 | - | 10 | 21 | 49.76% |
| FOUR240621P00075000 | 2024-05-23 2:56PM EDT | 75.00 | 11.60 | 7.90 | 8.90 | 0.00 | - | 1 | 97 | 58.47% |
| FOUR240621P00077500 | 2024-05-24 2:43PM EDT | 77.50 | 9.80 | 9.60 | 12.00 | 0.00 | - | 1 | 4 | 53.37% |
| FOUR240621P00080000 | 2024-05-15 10:07AM EDT | 80.00 | 11.20 | 12.00 | 13.70 | 0.00 | - | 1 | 13 | 72.12% |
| FOUR240621P00082500 | 2024-05-20 3:34PM EDT | 82.50 | 14.69 | 14.20 | 16.80 | 0.00 | - | 1 | 1 | 57.32% |
| FOUR240621P00085000 | 2024-05-20 3:34PM EDT | 85.00 | 17.24 | 17.00 | 19.20 | 0.00 | - | 1 | 1 | 68.12% |
| FOUR240621P00092500 | 2024-04-25 9:52AM EDT | 92.50 | 34.90 | 22.70 | 26.10 | 0.00 | - | - | 0 | 104.79% |
| FOUR240621P00105000 | 2024-04-25 9:52AM EDT | 105.00 | 47.10 | 35.30 | 38.50 | 0.00 | - | - | 0 | 128.91% |
© 2024 Yahoo. All rights reserved.