Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,223.84 +152.43 (+0.23%) CMC Crypto 200
1,405.90 -11.97 (-0.84%)
Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR241220C00045000 | 2024-05-08 3:21PM EDT | 45.00 | 19.90 | 29.10 | 31.90 | 0.00 | - | - | 1 | 94.90% |
| FOUR241220C00050000 | 2024-04-02 1:34PM EDT | 50.00 | 23.80 | 14.50 | 16.90 | 0.00 | - | - | 1 | 0.00% |
| FOUR241220C00057500 | 2024-05-06 1:51PM EDT | 57.50 | 13.56 | 17.90 | 19.50 | 0.00 | - | 1 | 4 | 64.50% |
| FOUR241220C00060000 | 2024-06-05 11:42AM EDT | 60.00 | 17.00 | 15.20 | 16.50 | 0.00 | - | 3 | 7 | 55.90% |
| FOUR241220C00062500 | 2024-05-10 9:49AM EDT | 62.50 | 12.50 | 15.10 | 17.50 | 0.00 | - | 10 | 32 | 66.12% |
| FOUR241220C00065000 | 2024-05-10 9:47AM EDT | 65.00 | 11.00 | 15.10 | 15.90 | 0.00 | - | 5 | 16 | 68.30% |
| FOUR241220C00067500 | 2024-05-22 11:45AM EDT | 67.50 | 11.55 | 9.60 | 12.20 | 0.00 | - | 1 | 23 | 50.02% |
| FOUR241220C00070000 | 2024-06-14 3:28PM EDT | 70.00 | 10.50 | 9.00 | 11.10 | -2.50 | -19.23% | 1 | 36 | 51.36% |
| FOUR241220C00072500 | 2024-05-14 9:44AM EDT | 72.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 1.56% |
| FOUR241220C00075000 | 2024-06-14 11:47AM EDT | 75.00 | 8.60 | 8.10 | 8.80 | +0.50 | +6.17% | 18 | 15 | 53.02% |
| FOUR241220C00077500 | 2024-05-09 3:40PM EDT | 77.50 | 4.70 | 8.90 | 9.60 | 0.00 | - | 2 | 2 | 61.27% |
| FOUR241220C00080000 | 2024-06-07 11:18AM EDT | 80.00 | 7.90 | 6.20 | 6.90 | 0.00 | - | 1 | 19 | 51.49% |
| FOUR241220C00082500 | 2024-05-28 10:36AM EDT | 82.50 | 5.20 | 5.20 | 6.00 | 0.00 | - | 1 | 3 | 50.11% |
| FOUR241220C00085000 | 2024-06-11 11:05AM EDT | 85.00 | 6.60 | 4.80 | 5.40 | 0.00 | - | 10 | 19 | 50.72% |
| FOUR241220C00087500 | 2024-06-05 2:05PM EDT | 87.50 | 5.00 | 4.00 | 4.80 | 0.00 | - | - | 1 | 52.12% |
| FOUR241220C00090000 | 2024-06-10 10:31AM EDT | 90.00 | 4.90 | 3.80 | 4.20 | 0.00 | - | 12 | 31 | 50.44% |
| FOUR241220C00092500 | 2024-06-11 1:25PM EDT | 92.50 | 4.30 | 3.20 | 3.70 | 0.00 | - | - | 1 | 51.29% |
| FOUR241220C00095000 | 2024-04-18 11:02AM EDT | 95.00 | 3.80 | 2.20 | 2.80 | 0.00 | - | 1 | 2 | 48.12% |
| FOUR241220C00100000 | 2024-05-22 11:45AM EDT | 100.00 | 2.15 | 2.05 | 2.90 | 0.00 | - | 1 | 6 | 50.33% |
| FOUR241220C00105000 | 2024-04-03 10:16AM EDT | 105.00 | 3.50 | 1.35 | 2.30 | 0.00 | - | 3 | 4 | 53.05% |
| FOUR241220C00110000 | 2024-04-10 9:52AM EDT | 110.00 | 2.65 | 0.55 | 1.45 | 0.00 | - | 1 | 1 | 49.62% |
| FOUR241220C00115000 | 2024-04-04 12:59PM EDT | 115.00 | 2.60 | 1.05 | 1.45 | 0.00 | - | 1 | 2 | 50.87% |
| FOUR241220C00120000 | 2024-04-12 1:03PM EDT | 120.00 | 1.60 | 0.00 | 1.85 | 0.00 | - | 1 | 11 | 50.17% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR241220P00035000 | 2024-05-23 1:44PM EDT | 35.00 | 0.70 | 0.00 | 2.55 | 0.00 | - | - | 1 | 75.93% |
| FOUR241220P00040000 | 2024-03-19 11:01AM EDT | 40.00 | 1.50 | 2.30 | 2.75 | 0.00 | - | 10 | 10 | 79.20% |
| FOUR241220P00045000 | 2024-06-12 12:54PM EDT | 45.00 | 1.25 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 56.64% |
| FOUR241220P00047500 | 2024-06-07 3:35PM EDT | 47.50 | 1.45 | 1.45 | 1.95 | 0.00 | - | 1 | 1 | 52.39% |
| FOUR241220P00050000 | 2024-06-14 10:39AM EDT | 50.00 | 1.96 | 1.50 | 2.45 | -0.04 | -2.00% | 15 | 52 | 54.13% |
| FOUR241220P00055000 | 2024-05-14 9:44AM EDT | 55.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 16 | 1 | 6.25% |
| FOUR241220P00057500 | 2024-05-21 12:30PM EDT | 57.50 | 4.73 | 2.25 | 4.30 | 0.00 | - | 5 | 5 | 50.76% |
| FOUR241220P00060000 | 2024-05-17 9:46AM EDT | 60.00 | 5.43 | 4.70 | 5.20 | 0.00 | - | 10 | 14 | 50.37% |
| FOUR241220P00062500 | 2024-05-31 2:47PM EDT | 62.50 | 5.30 | 5.60 | 6.00 | -1.85 | -25.87% | 1 | 1 | 48.83% |
| FOUR241220P00065000 | 2024-06-07 2:42PM EDT | 65.00 | 5.80 | 6.60 | 7.10 | 0.00 | - | 1 | 9 | 48.46% |
| FOUR241220P00070000 | 2024-06-14 3:28PM EDT | 70.00 | 9.15 | 8.10 | 9.40 | -0.50 | -5.18% | 1 | 16 | 46.64% |
| FOUR241220P00072500 | 2024-05-17 2:25PM EDT | 72.50 | 11.44 | 10.30 | 10.70 | 0.00 | - | 1 | 10 | 45.74% |
© 2024 Yahoo. All rights reserved.