Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,703.78 +680.07 (+1.08%) CMC Crypto 200
1,325.06 +48.08 (+3.76%)
Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517C00035000 | 2024-04-19 12:03PM EDT | 35.00 | 25.85 | 23.00 | 27.00 | 0.00 | - | 1 | 1 | 199.80% |
| FOUR240517C00040000 | 2024-04-12 1:44PM EDT | 40.00 | 24.20 | 17.80 | 22.00 | 0.00 | - | 8 | 8 | 150.98% |
| FOUR240517C00050000 | 2024-04-30 9:57AM EDT | 50.00 | 10.10 | 8.70 | 10.80 | 0.00 | - | 1 | 18 | 72.46% |
| FOUR240517C00052500 | 2024-04-30 12:58PM EDT | 52.50 | 7.63 | 8.10 | 8.80 | 0.00 | - | 20 | 3 | 98.34% |
| FOUR240517C00055000 | 2024-05-02 3:47PM EDT | 55.00 | 6.40 | 6.60 | 8.00 | 0.00 | - | 1 | 86 | 111.62% |
| FOUR240517C00057500 | 2024-05-03 2:27PM EDT | 57.50 | 5.80 | 5.00 | 6.00 | +0.54 | +10.27% | 76 | 38 | 102.39% |
| FOUR240517C00060000 | 2024-05-03 3:21PM EDT | 60.00 | 4.10 | 4.00 | 4.30 | +0.10 | +2.50% | 59 | 1,436 | 99.22% |
| FOUR240517C00062500 | 2024-05-03 2:06PM EDT | 62.50 | 3.00 | 2.50 | 3.20 | 0.00 | - | 103 | 72 | 92.29% |
| FOUR240517C00065000 | 2024-05-03 2:25PM EDT | 65.00 | 2.52 | 2.10 | 2.35 | +0.22 | +9.57% | 180 | 523 | 96.00% |
| FOUR240517C00067500 | 2024-05-03 3:05PM EDT | 67.50 | 1.70 | 1.50 | 1.75 | +0.20 | +13.33% | 24 | 383 | 96.29% |
| FOUR240517C00070000 | 2024-05-03 3:47PM EDT | 70.00 | 1.15 | 1.10 | 1.15 | +0.05 | +4.55% | 247 | 459 | 95.12% |
| FOUR240517C00072500 | 2024-05-03 3:53PM EDT | 72.50 | 0.85 | 0.80 | 0.90 | -0.04 | -4.49% | 2 | 293 | 97.46% |
| FOUR240517C00075000 | 2024-05-03 10:58AM EDT | 75.00 | 0.67 | 0.50 | 1.40 | -0.03 | -4.29% | 12 | 761 | 111.82% |
| FOUR240517C00077500 | 2024-05-01 2:38PM EDT | 77.50 | 0.30 | 0.35 | 0.50 | 0.00 | - | 3 | 250 | 98.24% |
| FOUR240517C00080000 | 2024-05-03 3:43PM EDT | 80.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 40 | 1,953 | 102.15% |
| FOUR240517C00082500 | 2024-05-03 3:41PM EDT | 82.50 | 0.35 | 0.20 | 0.45 | -0.10 | -22.22% | 5 | 30 | 108.40% |
| FOUR240517C00085000 | 2024-05-03 2:28PM EDT | 85.00 | 0.23 | 0.05 | 0.90 | +0.18 | +360.00% | 1 | 248 | 125.49% |
| FOUR240517C00087500 | 2024-04-04 3:44PM EDT | 87.50 | 1.00 | 0.00 | 2.30 | 0.00 | - | 1 | 30 | 165.48% |
| FOUR240517C00090000 | 2024-04-29 11:36AM EDT | 90.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 658 | 109.77% |
| FOUR240517C00092500 | 2024-04-12 3:40PM EDT | 92.50 | 0.37 | 0.00 | 2.25 | 0.00 | - | 51 | 51 | 180.08% |
| FOUR240517C00095000 | 2024-04-05 12:32PM EDT | 95.00 | 0.66 | 0.00 | 0.50 | 0.00 | - | 6 | 286 | 135.74% |
| FOUR240517C00100000 | 2024-05-03 12:25PM EDT | 100.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 1,129 | 127.73% |
| FOUR240517C00105000 | 2024-04-15 9:39AM EDT | 105.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 69 | 204 | 162.89% |
| FOUR240517C00110000 | 2024-04-25 2:10PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,423 | 124.22% |
| FOUR240517C00115000 | 2024-04-17 2:12PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 142 | 132.03% |
| FOUR240517C00120000 | 2024-04-11 10:25AM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 144 | 139.06% |
| FOUR240517C00125000 | 2024-03-22 12:01PM EDT | 125.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 208.20% |
Putsfor17 May 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 | 1.25 | 0.00 | - | - | 1 | 223.24% |
| FOUR240517P00037500 | 2024-05-02 9:36AM EDT | 37.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 60 | 256 | 135.94% |
| FOUR240517P00040000 | 2024-04-25 2:10PM EDT | 40.00 | 0.50 | 0.05 | 1.45 | 0.00 | - | 10 | 27 | 166.11% |
| FOUR240517P00042500 | 2024-05-02 3:16PM EDT | 42.50 | 0.20 | 0.20 | 0.35 | 0.00 | - | 12 | 213 | 113.67% |
| FOUR240517P00045000 | 2024-05-03 3:09PM EDT | 45.00 | 0.40 | 0.35 | 0.60 | -0.10 | -20.00% | 51 | 103 | 111.52% |
| FOUR240517P00047500 | 2024-05-03 1:53PM EDT | 47.50 | 0.73 | 0.45 | 0.80 | -0.12 | -14.12% | 2 | 55 | 102.25% |
| FOUR240517P00050000 | 2024-05-03 1:42PM EDT | 50.00 | 1.10 | 0.95 | 1.25 | -0.10 | -8.33% | 22 | 2,209 | 103.32% |
| FOUR240517P00052500 | 2024-05-02 12:04PM EDT | 52.50 | 1.35 | 1.35 | 1.80 | -0.60 | -30.77% | 11 | 6 | 98.49% |
| FOUR240517P00055000 | 2024-05-03 3:19PM EDT | 55.00 | 2.40 | 2.40 | 2.55 | -0.20 | -7.69% | 808 | 391 | 100.44% |
| FOUR240517P00057500 | 2024-05-03 2:36PM EDT | 57.50 | 3.30 | 3.20 | 3.50 | -0.20 | -5.71% | 6 | 2,049 | 96.14% |
| FOUR240517P00060000 | 2024-05-03 3:26PM EDT | 60.00 | 4.56 | 4.50 | 5.00 | -0.35 | -7.13% | 31 | 6,095 | 98.78% |
| FOUR240517P00062500 | 2024-05-03 2:46PM EDT | 62.50 | 6.00 | 5.90 | 6.40 | -0.50 | -7.69% | 25 | 607 | 96.39% |
| FOUR240517P00065000 | 2024-05-03 9:41AM EDT | 65.00 | 7.50 | 7.50 | 8.00 | -0.79 | -9.53% | 7 | 312 | 93.70% |
| FOUR240517P00067500 | 2024-04-30 10:56AM EDT | 67.50 | 9.70 | 9.40 | 10.00 | 0.00 | - | 9 | 106 | 95.07% |
| FOUR240517P00070000 | 2024-05-03 2:46PM EDT | 70.00 | 11.65 | 11.40 | 12.00 | -0.59 | -4.82% | 7 | 352 | 93.70% |
| FOUR240517P00072500 | 2024-04-24 11:18AM EDT | 72.50 | 12.70 | 11.80 | 14.80 | 0.00 | - | 1 | 67 | 65.43% |
| FOUR240517P00075000 | 2024-05-01 3:00PM EDT | 75.00 | 17.00 | 15.80 | 16.80 | 0.00 | - | 10 | 205 | 101.17% |
| FOUR240517P00077500 | 2024-04-16 11:59AM EDT | 77.50 | 16.16 | 17.30 | 20.30 | 0.00 | - | 3 | 11 | 110.79% |
| FOUR240517P00080000 | 2024-04-23 1:45PM EDT | 80.00 | 18.19 | 18.90 | 22.60 | 0.00 | - | 4 | 158 | 84.38% |
| FOUR240517P00082500 | 2024-04-12 10:22AM EDT | 82.50 | 18.01 | 21.50 | 25.10 | 0.00 | - | 1 | 8 | 96.68% |
| FOUR240517P00085000 | 2024-04-11 3:47PM EDT | 85.00 | 19.02 | 24.20 | 27.60 | 0.00 | - | 2 | 198 | 112.31% |
| FOUR240517P00087500 | 2024-04-25 9:52AM EDT | 87.50 | 29.90 | 26.40 | 30.10 | 0.00 | - | 1 | 10 | 104.30% |
| FOUR240517P00090000 | 2024-03-27 9:39AM EDT | 90.00 | 23.00 | 29.10 | 33.50 | 0.00 | - | 1 | 0 | 151.86% |
| FOUR240517P00095000 | 2024-04-25 9:52AM EDT | 95.00 | 37.40 | 34.10 | 37.50 | 0.00 | - | 1 | 0 | 128.32% |
© 2024 Yahoo. All rights reserved.