NYSE - Delayed Quote • USD
Shift4 Payments, Inc. (FOUR)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00040000 | 5/13/2024 2:46 PM | 40 | 26.20 | 26.30 | 30.10 | 0.00 | 0.00% | 1 | 25 | 117.19% |
| FOUR240621C00045000 | 5/16/2024 2:04 PM | 45 | 25.90 | 22.30 | 25.20 | 0.00 | 0.00% | 5 | 1 | 113.92% |
| FOUR240621C00050000 | 5/15/2024 2:08 PM | 50 | 20.20 | 17.30 | 20.20 | 0.00 | 0.00% | 1 | 6 | 91.02% |
| FOUR240621C00052500 | 5/9/2024 2:31 PM | 52.5 | 10.27 | 14.60 | 17.80 | 0.00 | 0.00% | 1 | 1 | 78.91% |
| FOUR240621C00055000 | 5/15/2024 7:50 PM | 55 | 16.80 | 12.60 | 15.40 | 0.00 | 0.00% | 1 | 1 | 74.80% |
| FOUR240621C00057500 | 5/15/2024 3:01 PM | 57.5 | 12.20 | 10.10 | 13.10 | 0.00 | 0.00% | 1 | 80 | 65.77% |
| FOUR240621C00060000 | 5/16/2024 2:25 PM | 60 | 11.00 | 8.50 | 9.20 | 0.00 | 0.00% | 1 | 133 | 50.49% |
| FOUR240621C00062500 | 5/15/2024 5:33 PM | 62.5 | 10.19 | 5.50 | 7.30 | 0.00 | 0.00% | 581 | 462 | 53.86% |
| FOUR240621C00065000 | 5/17/2024 7:43 PM | 65 | 5.09 | 4.90 | 5.30 | -2.61 | -33.90% | 4 | 820 | 47.71% |
| FOUR240621C00067500 | 5/17/2024 7:12 PM | 67.5 | 3.68 | 3.50 | 3.70 | -1.92 | -34.29% | 9 | 194 | 44.29% |
| FOUR240621C00070000 | 5/17/2024 7:57 PM | 70 | 2.54 | 2.45 | 2.60 | -0.86 | -25.29% | 100 | 694 | 43.80% |
| FOUR240621C00072500 | 5/17/2024 7:11 PM | 72.5 | 1.74 | 1.65 | 1.80 | -0.53 | -23.35% | 44 | 1,688 | 43.95% |
| FOUR240621C00075000 | 5/17/2024 7:12 PM | 75 | 1.15 | 1.15 | 1.30 | -0.50 | -30.30% | 139 | 1,695 | 45.44% |
| FOUR240621C00077500 | 5/17/2024 6:01 PM | 77.5 | 0.80 | 0.75 | 0.90 | -0.35 | -30.43% | 9 | 507 | 46.14% |
| FOUR240621C00080000 | 5/17/2024 6:57 PM | 80 | 0.54 | 0.50 | 0.60 | -0.36 | -40.00% | 18 | 447 | 46.44% |
| FOUR240621C00082500 | 5/15/2024 7:34 PM | 82.5 | 0.96 | 0.25 | 0.55 | 0.00 | 0.00% | 16 | 43 | 50.93% |
| FOUR240621C00085000 | 5/16/2024 4:09 PM | 85 | 0.55 | 0.15 | 0.40 | 0.00 | 0.00% | 3 | 861 | 51.95% |
| FOUR240621C00087500 | 5/15/2024 2:31 PM | 87.5 | 0.35 | 0.10 | 0.45 | 0.00 | 0.00% | 1 | 171 | 52.30% |
| FOUR240621C00090000 | 5/15/2024 7:57 PM | 90 | 0.25 | 0.00 | 0.25 | -0.10 | -28.57% | 1 | 347 | 55.57% |
| FOUR240621C00095000 | 3/18/2024 2:37 PM | 95 | 1.55 | 0.40 | 0.65 | 0.00 | 0.00% | 8 | 118 | 74.12% |
| FOUR240621C00100000 | 5/17/2024 6:13 PM | 100 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 63 | 806 | 61.13% |
| FOUR240621C00105000 | 5/16/2024 1:47 PM | 105 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 140 | 56.64% |
| FOUR240621C00110000 | 4/3/2024 2:14 PM | 110 | 0.71 | 0.00 | 2.35 | 0.00 | 0.00% | 4 | 60 | 116.06% |
| FOUR240621C00115000 | 4/12/2024 7:50 PM | 115 | 0.26 | 0.00 | 1.25 | 0.00 | 0.00% | 11 | 35 | 107.03% |
| FOUR240621C00125000 | 3/12/2024 3:00 PM | 125 | 0.60 | 0.05 | 0.75 | 0.00 | 0.00% | - | 1 | 109.77% |
| FOUR240621C00130000 | 4/9/2024 1:31 PM | 130 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 8 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00032500 | 4/25/2024 5:27 PM | 32.5 | 1.01 | 0.00 | 1.20 | 0.00 | 0.00% | - | 2 | 156.84% |
| FOUR240621P00035000 | 5/15/2024 2:05 PM | 35 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 22 | 98.83% |
| FOUR240621P00037500 | 5/8/2024 5:20 PM | 37.5 | 0.40 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 55 | 96.48% |
| FOUR240621P00040000 | 5/15/2024 6:20 PM | 40 | 0.05 | 0.00 | 0.85 | 0.00 | 0.00% | 2 | 643 | 109.38% |
| FOUR240621P00042500 | 5/15/2024 2:05 PM | 42.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 38 | 72.27% |
| FOUR240621P00045000 | 5/15/2024 7:45 PM | 45 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 27 | 83.40% |
| FOUR240621P00047500 | 5/14/2024 2:08 PM | 47.5 | 0.39 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 74 | 81.84% |
| FOUR240621P00050000 | 5/16/2024 6:05 PM | 50 | 0.10 | 0.10 | 0.30 | 0.00 | 0.00% | 1 | 113 | 58.89% |
| FOUR240621P00052500 | 5/16/2024 1:55 PM | 52.5 | 0.23 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 74 | 55.57% |
| FOUR240621P00055000 | 5/17/2024 4:06 PM | 55 | 0.30 | 0.10 | 0.40 | 0.12 | 66.67% | 10 | 2,886 | 50.78% |
| FOUR240621P00057500 | 5/17/2024 7:18 PM | 57.5 | 0.45 | 0.30 | 0.45 | -0.07 | -13.46% | 49 | 4,111 | 43.65% |
| FOUR240621P00060000 | 5/17/2024 7:44 PM | 60 | 0.75 | 0.70 | 0.80 | 0.09 | 13.64% | 50 | 4,227 | 42.58% |
| FOUR240621P00062500 | 5/17/2024 7:59 PM | 62.5 | 1.30 | 1.25 | 1.40 | 0.20 | 18.18% | 44 | 901 | 42.43% |
| FOUR240621P00065000 | 5/17/2024 7:58 PM | 65 | 2.06 | 2.00 | 2.10 | 0.66 | 47.14% | 146 | 370 | 40.21% |
| FOUR240621P00067500 | 5/17/2024 7:58 PM | 67.5 | 3.11 | 3.10 | 3.30 | 0.46 | 17.36% | 31 | 7,009 | 40.87% |
| FOUR240621P00070000 | 5/17/2024 7:54 PM | 70 | 4.41 | 4.50 | 5.00 | 0.61 | 16.05% | 9 | 587 | 44.07% |
| FOUR240621P00072500 | 5/17/2024 3:54 PM | 72.5 | 6.23 | 6.10 | 6.70 | 2.05 | 49.04% | 1 | 30 | 44.24% |
| FOUR240621P00075000 | 5/16/2024 3:27 PM | 75 | 6.30 | 7.70 | 8.40 | 0.00 | 0.00% | 4 | 98 | 41.04% |
| FOUR240621P00077500 | 5/17/2024 3:36 PM | 77.5 | 10.20 | 8.50 | 10.60 | 2.70 | 36.00% | 3 | 6 | 42.75% |
| FOUR240621P00080000 | 5/15/2024 2:07 PM | 80 | 11.20 | 11.30 | 13.40 | 0.00 | 0.00% | 1 | 13 | 54.93% |
| FOUR240621P00082500 | 5/10/2024 1:58 PM | 82.5 | 17.60 | 13.10 | 15.80 | 0.00 | 0.00% | 1 | 2 | 59.18% |
| FOUR240621P00085000 | 5/14/2024 3:10 PM | 85 | 18.70 | 16.00 | 18.50 | 0.00 | 0.00% | 1 | 5 | 68.99% |
| FOUR240621P00092500 | 4/25/2024 1:52 PM | 92.5 | 34.90 | 24.00 | 26.20 | 0.00 | 0.00% | - | 0 | 58.30% |
| FOUR240621P00105000 | 4/25/2024 1:52 PM | 105 | 47.10 | 35.40 | 38.50 | 0.00 | 0.00% | - | 0 | 106.98% |
Related Tickers
DLO DLocal Limited
9.59
-1.64%
TOST Toast, Inc.
26.99
-1.96%
STNE StoneCo Ltd.
14.63
-0.95%
DOCN DigitalOcean Holdings, Inc.
37.00
-0.86%
ZS Zscaler, Inc.
178.86
-0.25%
IOT Samsara Inc.
40.90
+0.69%
SQSP Squarespace, Inc.
43.81
+1.29%
ODD Oddity Tech Ltd.
42.37
-2.82%
GTLB GitLab Inc.
56.26
-0.42%
CFLT Confluent, Inc.
32.23
+2.22%