Singapore markets closed

Shift4 Payments, Inc. (FOUR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.35+0.03 (+0.04%)
At close: 04:00PM EDT
73.50 +0.15 (+0.20%)
After hours: 05:47PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FOUR241220C000450002024-05-08 3:21PM EDT45.0019.9029.1031.900.00--168.77%
FOUR241220C000500002024-04-02 1:34PM EDT50.0023.8014.5016.900.00--10.00%
FOUR241220C000575002024-05-06 1:51PM EDT57.5013.5617.9019.500.00-1453.27%
FOUR241220C000600002024-06-05 11:42AM EDT60.0017.0017.1020.700.00-3759.92%
FOUR241220C000625002024-05-10 9:49AM EDT62.5012.5015.1017.500.00-103253.27%
FOUR241220C000650002024-05-10 9:47AM EDT65.0011.0015.1015.900.00-51656.87%
FOUR241220C000675002024-05-22 11:45AM EDT67.5011.5510.9014.900.00-12360.67%
FOUR241220C000700002024-06-27 9:53AM EDT70.0011.0012.1013.900.00-201657.01%
FOUR241220C000725002024-06-21 3:15PM EDT72.509.9010.3011.900.00-14553.11%
FOUR241220C000750002024-06-17 9:57AM EDT75.009.407.9011.900.00-183352.38%
FOUR241220C000775002024-06-18 10:47AM EDT77.506.988.609.600.00-2453.20%
FOUR241220C000800002024-06-28 3:03PM EDT80.007.495.808.50+0.59+8.55%22154.59%
FOUR241220C000825002024-05-28 10:36AM EDT82.505.206.307.300.00-1350.16%
FOUR241220C000850002024-06-11 11:05AM EDT85.006.605.607.400.00-101952.30%
FOUR241220C000875002024-06-05 2:05PM EDT87.505.003.306.000.00--153.14%
FOUR241220C000900002024-06-21 11:16AM EDT90.003.704.005.400.00-12853.16%
FOUR241220C000925002024-06-11 1:25PM EDT92.504.303.705.600.00--152.06%
FOUR241220C000950002024-04-18 11:02AM EDT95.003.802.202.800.00-1243.98%
FOUR241220C001000002024-06-17 9:46AM EDT100.002.502.503.400.00-455052.50%
FOUR241220C001050002024-06-20 2:17PM EDT105.001.551.752.800.00-3553.04%
FOUR241220C001100002024-04-10 9:52AM EDT110.002.650.551.450.00-1146.59%
FOUR241220C001150002024-06-20 12:37PM EDT115.000.630.002.350.00-1257.45%
FOUR241220C001200002024-04-12 1:03PM EDT120.001.600.001.850.00-11156.76%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FOUR241220P000350002024-05-23 1:44PM EDT35.000.700.002.500.00--181.49%
FOUR241220P000400002024-03-19 11:01AM EDT40.001.502.302.750.00-101085.79%
FOUR241220P000425002024-06-14 10:39AM EDT42.500.980.002.600.00--1564.11%
FOUR241220P000450002024-06-12 12:54PM EDT45.001.250.002.850.00-1160.33%
FOUR241220P000475002024-06-07 3:35PM EDT47.501.450.002.100.00-1150.37%
FOUR241220P000500002024-06-14 10:39AM EDT50.001.960.002.400.00-156759.91%
FOUR241220P000550002024-05-14 9:44AM EDT55.004.550.000.000.00-16112.50%
FOUR241220P000575002024-06-17 1:46PM EDT57.503.802.703.600.00-1552.94%
FOUR241220P000600002024-06-17 1:38PM EDT60.004.903.504.400.00-61352.66%
FOUR241220P000625002024-06-14 10:31AM EDT62.505.304.104.900.00-1250.00%
FOUR241220P000650002024-06-07 2:42PM EDT65.005.805.005.800.00-1949.30%
FOUR241220P000700002024-06-14 3:28PM EDT70.009.157.008.000.00-11748.50%
FOUR241220P000725002024-05-17 2:25PM EDT72.5011.4410.3010.700.00-11054.38%