NYSE - Delayed Quote • USD
Shift4 Payments, Inc. (FOUR)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517C00070000 | 4/19/2024 7:50 PM | 2024-05-17 | 2.03 | 2.00 | 2.15 | -0.47 | -18.80% | 37 | 261 | 75.64% |
| FOUR240621C00070000 | 4/18/2024 3:41 PM | 2024-06-21 | 4.30 | 3.10 | 3.70 | 0.00 | 0.00% | 2 | 163 | 65.01% |
| FOUR240719C00070000 | 4/19/2024 7:55 PM | 2024-07-19 | 4.55 | 4.20 | 4.80 | -0.85 | -15.74% | 23 | 295 | 63.66% |
| FOUR240816C00070000 | 4/17/2024 2:21 PM | 2024-08-16 | 6.90 | 5.30 | 6.10 | 0.00 | 0.00% | 1 | 23 | 64.55% |
| FOUR241018C00070000 | 4/16/2024 4:26 PM | 2024-10-18 | 7.90 | 6.90 | 7.50 | 0.00 | 0.00% | 2 | 23 | 61.04% |
| FOUR241115C00070000 | 4/8/2024 6:25 PM | 2024-11-15 | 12.46 | 7.40 | 9.50 | 0.00 | 0.00% | 2 | 19 | 63.62% |
| FOUR241220C00070000 | 4/17/2024 4:15 PM | 2024-12-20 | 9.20 | 8.20 | 8.90 | 0.00 | 0.00% | 2 | 4 | 59.40% |
| FOUR250117C00070000 | 4/19/2024 5:09 PM | 2025-01-17 | 9.20 | 8.70 | 9.40 | -1.60 | -14.81% | 10 | 101 | 58.66% |
| FOUR250718C00070000 | 4/12/2024 5:16 PM | 2025-07-18 | 14.49 | 10.90 | 14.00 | 0.00 | 0.00% | 4 | 7 | 57.98% |
| FOUR250919C00070000 | 3/26/2024 4:25 PM | 2025-09-19 | 16.00 | 11.80 | 14.40 | 0.00 | 0.00% | 1 | 3 | 56.60% |
| FOUR251017C00070000 | 4/2/2024 2:43 PM | 2025-10-17 | 17.10 | 12.00 | 15.50 | 0.00 | 0.00% | 1 | 6 | 57.34% |
| FOUR260116C00070000 | 4/11/2024 3:40 PM | 2026-01-16 | 19.00 | 14.00 | 16.80 | 0.00 | 0.00% | 1 | 43 | 58.31% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517P00070000 | 4/19/2024 7:39 PM | 2024-05-17 | 10.76 | 9.70 | 11.20 | 1.36 | 14.47% | 8 | 375 | 63.04% |
| FOUR240621P00070000 | 4/12/2024 1:48 PM | 2024-06-21 | 8.64 | 11.90 | 14.00 | 0.00 | 0.00% | 409 | 555 | 70.09% |
| FOUR240719P00070000 | 4/16/2024 5:47 PM | 2024-07-19 | 12.00 | 12.50 | 13.60 | 0.00 | 0.00% | 4 | 70 | 59.20% |
| FOUR240816P00070000 | 4/1/2024 5:13 PM | 2024-08-16 | 12.00 | 13.00 | 14.40 | 0.00 | 0.00% | 2 | 22 | 56.67% |
| FOUR241018P00070000 | 3/15/2024 1:30 PM | 2024-10-18 | 8.20 | 13.10 | 13.60 | 0.00 | 0.00% | 1 | 15 | 45.22% |
| FOUR241115P00070000 | 3/19/2024 3:43 PM | 2024-11-15 | 10.25 | 14.40 | 15.20 | 0.00 | 0.00% | 17 | 17 | 50.99% |
| FOUR241220P00070000 | 3/28/2024 7:53 PM | 2024-12-20 | 12.00 | 15.00 | 16.20 | 0.00 | 0.00% | 10 | 10 | 52.27% |
| FOUR250117P00070000 | 4/10/2024 3:51 PM | 2025-01-17 | 13.15 | 15.50 | 16.50 | 0.00 | 0.00% | 10 | 57 | 50.96% |
| FOUR251017P00070000 | 4/2/2024 2:43 PM | 2025-10-17 | 16.50 | 16.90 | 20.40 | 0.00 | 0.00% | - | 1 | 49.18% |
| FOUR260116P00070000 | 4/17/2024 2:34 PM | 2026-01-16 | 17.80 | 17.50 | 20.90 | 0.00 | 0.00% | 1 | 28 | 47.10% |
Related Tickers
GTLB GitLab Inc.
51.49
-2.04%
DLO DLocal Limited
14.55
-4.28%
TOST Toast, Inc.
21.62
-2.57%
ZS Zscaler, Inc.
169.21
-2.17%
ADYEY Adyen N.V.
14.78
-2.38%
PGY Pagaya Technologies Ltd.
9.45
-3.47%
S SentinelOne, Inc.
20.05
-2.72%
KVYO Klaviyo, Inc.
22.73
-0.26%
ODD Oddity Tech Ltd.
33.48
-0.45%
IOT Samsara Inc.
30.15
-2.77%