Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR241018C00032500 | 2024-03-20 12:56PM EDT | 32.50 | 40.60 | 29.80 | 32.90 | 0.00 | - | - | 2 | 0.00% |
| FOUR241018C00035000 | 2024-03-18 10:31AM EDT | 35.00 | 37.10 | 29.10 | 30.40 | 0.00 | - | 3 | 2 | 0.00% |
| FOUR241018C00040000 | 2024-02-26 3:57PM EDT | 40.00 | 35.00 | 26.80 | 30.70 | 0.00 | - | 2 | 0 | 73.83% |
| FOUR241018C00045000 | 2024-05-16 12:37PM EDT | 45.00 | 28.20 | 22.40 | 25.50 | 0.00 | - | 5 | 5 | 63.26% |
| FOUR241018C00047500 | 2024-05-07 1:14PM EDT | 47.50 | 18.00 | 21.40 | 23.00 | 0.00 | - | - | 1 | 65.36% |
| FOUR241018C00050000 | 2024-05-28 1:51PM EDT | 50.00 | 20.15 | 19.40 | 20.40 | 0.00 | - | 3 | 7 | 60.69% |
| FOUR241018C00055000 | 2024-05-09 9:34AM EDT | 55.00 | 9.75 | 15.10 | 17.50 | 0.00 | - | 2 | 7 | 59.22% |
| FOUR241018C00057500 | 2024-01-16 4:14PM EDT | 57.50 | 22.30 | 22.60 | 26.50 | 0.00 | - | - | 1 | 129.02% |
| FOUR241018C00060000 | 2024-05-22 1:17PM EDT | 60.00 | 13.80 | 11.20 | 14.60 | 0.00 | - | 4 | 9 | 56.40% |
| FOUR241018C00062500 | 2024-05-06 3:00PM EDT | 62.50 | 9.20 | 10.90 | 12.00 | 0.00 | - | 2 | 14 | 55.73% |
| FOUR241018C00065000 | 2024-05-30 3:19PM EDT | 65.00 | 9.30 | 9.70 | 10.30 | 0.00 | - | 4 | 52 | 54.37% |
| FOUR241018C00067500 | 2024-05-24 1:48PM EDT | 67.50 | 9.30 | 8.00 | 9.20 | 0.00 | - | 1 | 15 | 52.72% |
| FOUR241018C00070000 | 2024-05-31 2:15PM EDT | 70.00 | 6.90 | 7.30 | 8.00 | -0.20 | -2.82% | 3 | 257 | 53.16% |
| FOUR241018C00072500 | 2024-05-28 10:03AM EDT | 72.50 | 7.10 | 6.30 | 6.90 | 0.00 | - | 1 | 21 | 52.37% |
| FOUR241018C00075000 | 2024-05-31 3:11PM EDT | 75.00 | 5.20 | 5.40 | 7.60 | +0.05 | +0.97% | 5 | 44 | 56.78% |
| FOUR241018C00077500 | 2024-05-28 1:09PM EDT | 77.50 | 5.00 | 4.60 | 6.30 | 0.00 | - | 2 | 52 | 54.87% |
| FOUR241018C00080000 | 2024-05-31 2:57PM EDT | 80.00 | 3.73 | 3.90 | 4.40 | +0.23 | +6.57% | 4 | 590 | 50.72% |
| FOUR241018C00082500 | 2024-05-24 1:55PM EDT | 82.50 | 3.70 | 3.30 | 3.70 | 0.00 | - | 2 | 559 | 50.10% |
| FOUR241018C00085000 | 2024-05-31 2:57PM EDT | 85.00 | 2.65 | 2.70 | 3.50 | -0.65 | -19.70% | 1 | 324 | 50.72% |
| FOUR241018C00087500 | 2024-05-28 12:30PM EDT | 87.50 | 2.55 | 2.30 | 3.20 | 0.00 | - | 4 | 12 | 51.32% |
| FOUR241018C00090000 | 2024-05-29 3:18PM EDT | 90.00 | 2.12 | 1.95 | 2.55 | 0.00 | - | 2 | 69 | 50.32% |
| FOUR241018C00095000 | 2024-05-16 12:12PM EDT | 95.00 | 2.25 | 0.30 | 3.50 | 0.00 | - | 9 | 31 | 52.61% |
| FOUR241018C00100000 | 2024-05-29 1:27PM EDT | 100.00 | 1.10 | 0.90 | 2.20 | 0.00 | - | 298 | 314 | 53.97% |
| FOUR241018C00105000 | 2024-05-15 2:18PM EDT | 105.00 | 1.40 | 0.00 | 2.60 | 0.00 | - | 1 | 101 | 55.52% |
| FOUR241018C00110000 | 2024-03-13 2:49PM EDT | 110.00 | 2.90 | 1.30 | 1.75 | 0.00 | - | 3 | 15 | 61.96% |
| FOUR241018C00115000 | 2024-02-15 10:30AM EDT | 115.00 | 1.90 | 0.05 | 3.60 | 0.00 | - | 1 | 1 | 68.93% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR241018P00032500 | 2024-05-09 3:43PM EDT | 32.50 | 0.80 | 0.00 | 1.90 | 0.00 | - | 5 | 7 | 86.08% |
| FOUR241018P00037500 | 2024-05-09 2:23PM EDT | 37.50 | 1.00 | 0.10 | 0.85 | 0.00 | - | 5 | 41 | 60.74% |
| FOUR241018P00040000 | 2024-05-22 11:13AM EDT | 40.00 | 0.52 | 0.45 | 0.80 | 0.00 | - | 2 | 3 | 58.59% |
| FOUR241018P00042500 | 2024-05-08 3:34PM EDT | 42.50 | 2.60 | 0.55 | 0.90 | 0.00 | - | 1 | 2 | 54.93% |
| FOUR241018P00045000 | 2024-05-24 11:25AM EDT | 45.00 | 0.95 | 0.80 | 2.55 | 0.00 | - | 1 | 15 | 63.35% |
| FOUR241018P00047500 | 2024-05-17 1:17PM EDT | 47.50 | 1.40 | 1.15 | 1.70 | 0.00 | - | 10 | 270 | 53.98% |
| FOUR241018P00050000 | 2024-05-29 12:46PM EDT | 50.00 | 1.90 | 1.55 | 2.15 | 0.00 | - | 1 | 296 | 52.86% |
| FOUR241018P00052500 | 2024-05-17 1:20PM EDT | 52.50 | 2.25 | 2.00 | 2.75 | 0.00 | - | 5 | 7 | 51.90% |
| FOUR241018P00055000 | 2024-05-23 1:28PM EDT | 55.00 | 3.40 | 2.50 | 3.10 | 0.00 | - | 1 | 303 | 51.81% |
| FOUR241018P00057500 | 2024-05-28 9:42AM EDT | 57.50 | 3.30 | 3.20 | 3.90 | 0.00 | - | 10 | 538 | 51.36% |
| FOUR241018P00060000 | 2024-05-31 12:30PM EDT | 60.00 | 5.00 | 2.65 | 4.90 | +0.25 | +5.26% | 3 | 34 | 51.47% |
| FOUR241018P00062500 | 2024-05-24 2:44PM EDT | 62.50 | 4.85 | 4.20 | 5.70 | 0.00 | - | 6 | 56 | 49.41% |
| FOUR241018P00065000 | 2024-05-29 11:28AM EDT | 65.00 | 6.75 | 4.60 | 7.00 | 0.00 | - | 5 | 55 | 49.89% |
| FOUR241018P00067500 | 2024-05-24 2:44PM EDT | 67.50 | 7.20 | 7.30 | 8.20 | 0.00 | - | 6 | 56 | 48.95% |
| FOUR241018P00070000 | 2024-05-23 11:53AM EDT | 70.00 | 9.90 | 8.60 | 9.40 | 0.00 | - | 5 | 18 | 47.33% |
| FOUR241018P00072500 | 2024-05-22 11:10AM EDT | 72.50 | 9.80 | 10.10 | 11.20 | 0.00 | - | 3 | 39 | 48.63% |
| FOUR241018P00075000 | 2024-04-25 3:09PM EDT | 75.00 | 19.14 | 10.80 | 12.40 | 0.00 | - | 2 | 7 | 45.61% |
| FOUR241018P00080000 | 2024-05-09 9:38AM EDT | 80.00 | 22.76 | 13.10 | 15.90 | 0.00 | - | 2 | 2 | 44.28% |
| FOUR241018P00082500 | 2024-02-28 2:54PM EDT | 82.50 | 11.10 | 18.90 | 21.60 | 0.00 | - | - | 2 | 60.27% |
| FOUR241018P00085000 | 2024-02-28 3:00PM EDT | 85.00 | 12.50 | 20.20 | 23.40 | 0.00 | - | - | 12 | 57.57% |
| FOUR241018P00092500 | 2024-04-25 9:52AM EDT | 92.50 | 35.00 | 23.90 | 25.60 | 0.00 | - | - | 10 | 32.62% |
© 2024 Yahoo. All rights reserved.