Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOUR240517C00035000 | 2024-04-19 12:03PM EDT | 35.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOUR240517C00040000 | 2024-04-12 1:44PM EDT | 40.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FOUR240517C00047500 | 2024-05-02 12:56PM EDT | 47.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FOUR240517C00050000 | 2024-05-06 10:27AM EDT | 50.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FOUR240517C00052500 | 2024-04-30 12:58PM EDT | 52.50 | 7.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FOUR240517C00055000 | 2024-05-06 3:01PM EDT | 55.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FOUR240517C00057500 | 2024-05-06 11:04AM EDT | 57.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| FOUR240517C00060000 | 2024-05-06 3:58PM EDT | 60.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 0.00% |
| FOUR240517C00062500 | 2024-05-06 3:57PM EDT | 62.50 | 3.07 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| FOUR240517C00065000 | 2024-05-06 3:54PM EDT | 65.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| FOUR240517C00067500 | 2024-05-06 3:57PM EDT | 67.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| FOUR240517C00070000 | 2024-05-06 3:54PM EDT | 70.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 25.00% |
| FOUR240517C00072500 | 2024-05-06 3:53PM EDT | 72.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| FOUR240517C00075000 | 2024-05-06 2:09PM EDT | 75.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| FOUR240517C00077500 | 2024-05-06 2:02PM EDT | 77.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FOUR240517C00080000 | 2024-05-06 3:14PM EDT | 80.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| FOUR240517C00082500 | 2024-05-03 3:41PM EDT | 82.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FOUR240517C00085000 | 2024-05-06 10:48AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FOUR240517C00087500 | 2024-04-04 3:44PM EDT | 87.50 | 1.00 | 0.00 | 2.30 | 0.00 | - | 1 | 30 | 176.03% |
| FOUR240517C00090000 | 2024-04-29 11:36AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FOUR240517C00092500 | 2024-04-12 3:40PM EDT | 92.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| FOUR240517C00095000 | 2024-04-05 12:32PM EDT | 95.00 | 0.66 | 0.00 | 0.50 | 0.00 | - | 6 | 286 | 144.53% |
| FOUR240517C00100000 | 2024-05-03 12:25PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FOUR240517C00105000 | 2024-04-15 9:39AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| FOUR240517C00110000 | 2024-04-25 2:10PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FOUR240517C00115000 | 2024-04-17 2:12PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| FOUR240517C00120000 | 2024-04-11 10:25AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FOUR240517C00125000 | 2024-03-22 12:01PM EDT | 125.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 223.44% |
PutsforMay 17, 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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FOUR240517P00037500 | 2024-05-02 9:36AM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| FOUR240517P00040000 | 2024-04-25 2:10PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FOUR240517P00042500 | 2024-05-06 3:48PM EDT | 42.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| FOUR240517P00045000 | 2024-05-06 10:51AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FOUR240517P00047500 | 2024-05-06 10:13AM EDT | 47.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FOUR240517P00050000 | 2024-05-06 3:05PM EDT | 50.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FOUR240517P00052500 | 2024-05-06 2:56PM EDT | 52.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FOUR240517P00055000 | 2024-05-06 3:47PM EDT | 55.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 12.50% |
| FOUR240517P00057500 | 2024-05-06 12:54PM EDT | 57.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| FOUR240517P00060000 | 2024-05-06 3:47PM EDT | 60.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.10% |
| FOUR240517P00062500 | 2024-05-06 3:42PM EDT | 62.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| FOUR240517P00065000 | 2024-05-03 10:00AM EDT | 65.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FOUR240517P00067500 | 2024-05-06 1:17PM EDT | 67.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FOUR240517P00070000 | 2024-05-06 3:41PM EDT | 70.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FOUR240517P00072500 | 2024-04-24 11:18AM EDT | 72.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOUR240517P00075000 | 2024-05-06 2:26PM EDT | 75.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FOUR240517P00077500 | 2024-04-16 11:59AM EDT | 77.50 | 16.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FOUR240517P00080000 | 2024-04-23 1:45PM EDT | 80.00 | 18.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FOUR240517P00082500 | 2024-04-12 10:22AM EDT | 82.50 | 18.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOUR240517P00085000 | 2024-04-11 3:47PM EDT | 85.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FOUR240517P00087500 | 2024-04-25 9:52AM EDT | 87.50 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOUR240517P00090000 | 2024-03-27 9:39AM EDT | 90.00 | 23.00 | 29.10 | 33.50 | 0.00 | - | 1 | 0 | 192.09% |
| FOUR240517P00095000 | 2024-04-25 9:52AM EDT | 95.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.