Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,243.07 -1,263.49 (-2.05%) CMC Crypto 200
1,257.27 -26.56 (-2.03%)
Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR260116C00025000 | 2023-11-07 12:49PM EDT | 25.00 | 29.00 | 42.50 | 47.00 | 0.00 | - | - | 1 | 0.00% |
| FOUR260116C00030000 | 2024-06-28 10:27AM EDT | 30.00 | 48.00 | 45.00 | 50.00 | +1.00 | +2.13% | 1 | 10 | 78.21% |
| FOUR260116C00035000 | 2024-06-20 11:49AM EDT | 35.00 | 40.70 | 41.50 | 46.50 | 0.00 | - | 5 | 10 | 76.29% |
| FOUR260116C00040000 | 2024-06-07 3:37PM EDT | 40.00 | 38.50 | 37.70 | 41.70 | 0.00 | - | 2 | 25 | 69.37% |
| FOUR260116C00042500 | 2024-05-10 10:15AM EDT | 42.50 | 29.20 | 35.10 | 39.80 | 0.00 | - | 1 | 0 | 65.63% |
| FOUR260116C00045000 | 2024-06-17 1:32PM EDT | 45.00 | 32.99 | 34.10 | 39.00 | 0.00 | - | 1 | 26 | 68.21% |
| FOUR260116C00047500 | 2024-04-02 2:03PM EDT | 47.50 | 32.20 | 22.70 | 25.80 | 0.00 | - | 5 | 14 | 0.00% |
| FOUR260116C00050000 | 2024-06-14 1:43PM EDT | 50.00 | 29.90 | 30.50 | 35.50 | 0.00 | - | 10 | 144 | 64.67% |
| FOUR260116C00052500 | 2023-12-15 10:57AM EDT | 52.50 | 28.60 | 28.00 | 33.00 | 0.00 | - | 1 | 1 | 60.04% |
| FOUR260116C00055000 | 2024-06-10 9:51AM EDT | 55.00 | 29.00 | 27.70 | 32.40 | 0.00 | - | 2 | 18 | 63.11% |
| FOUR260116C00057500 | 2024-05-15 1:43PM EDT | 57.50 | 26.90 | 23.50 | 26.80 | 0.00 | - | 1 | 7 | 50.15% |
| FOUR260116C00060000 | 2024-06-17 2:40PM EDT | 60.00 | 25.00 | 24.70 | 29.40 | 0.00 | - | 2 | 34 | 60.86% |
| FOUR260116C00062500 | 2024-05-22 9:52AM EDT | 62.50 | 21.35 | 21.60 | 26.30 | 0.00 | - | 1 | 2 | 54.39% |
| FOUR260116C00065000 | 2024-06-27 2:50PM EDT | 65.00 | 23.50 | 22.00 | 25.60 | 0.00 | - | 4 | 27 | 57.43% |
| FOUR260116C00067500 | 2024-06-27 11:52AM EDT | 67.50 | 22.00 | 20.50 | 24.70 | 0.00 | - | 3 | 48 | 56.93% |
| FOUR260116C00070000 | 2024-06-25 12:30PM EDT | 70.00 | 20.00 | 19.50 | 24.50 | 0.00 | - | 1 | 48 | 58.10% |
| FOUR260116C00072500 | 2024-06-24 11:48AM EDT | 72.50 | 19.60 | 18.00 | 22.90 | 0.00 | - | 1 | 21 | 56.29% |
| FOUR260116C00075000 | 2024-06-14 12:30PM EDT | 75.00 | 18.00 | 17.20 | 22.00 | 0.00 | - | 1 | 86 | 56.44% |
| FOUR260116C00077500 | 2024-03-14 9:58AM EDT | 77.50 | 19.20 | 12.60 | 16.30 | 0.00 | - | 1 | 1 | 49.53% |
| FOUR260116C00080000 | 2024-06-14 12:14PM EDT | 80.00 | 14.50 | 15.00 | 20.00 | 0.00 | - | 2 | 148 | 55.23% |
| FOUR260116C00082500 | 2024-06-27 12:54PM EDT | 82.50 | 16.00 | 14.30 | 17.90 | 0.00 | - | 2 | 16 | 53.50% |
| FOUR260116C00085000 | 2024-06-25 3:49PM EDT | 85.00 | 12.10 | 13.10 | 18.00 | 0.00 | - | 8 | 205 | 54.03% |
| FOUR260116C00090000 | 2024-06-03 11:09AM EDT | 90.00 | 11.70 | 11.60 | 16.40 | 0.00 | - | 1 | 42 | 53.55% |
| FOUR260116C00092500 | 2024-05-07 10:24AM EDT | 92.50 | 8.90 | 8.70 | 13.40 | 0.00 | - | 1 | 1 | 53.64% |
| FOUR260116C00095000 | 2024-05-07 10:43AM EDT | 95.00 | 8.20 | 8.20 | 13.00 | 0.00 | - | 1 | 11 | 54.21% |
| FOUR260116C00100000 | 2024-06-14 10:14AM EDT | 100.00 | 10.18 | 8.50 | 13.30 | 0.00 | - | 1 | 37 | 51.50% |
| FOUR260116C00105000 | 2024-06-20 3:55PM EDT | 105.00 | 9.43 | 7.60 | 12.50 | 0.00 | - | 10 | 21 | 51.92% |
| FOUR260116C00110000 | 2024-06-13 9:30AM EDT | 110.00 | 10.14 | 6.50 | 11.30 | 0.00 | - | 9 | 15 | 51.21% |
| FOUR260116C00115000 | 2024-06-20 11:49AM EDT | 115.00 | 6.70 | 5.50 | 10.30 | 0.00 | - | - | 5 | 50.64% |
| FOUR260116C00120000 | 2024-05-16 11:53AM EDT | 120.00 | 5.85 | 3.50 | 8.40 | 0.00 | - | 5 | 8 | 54.30% |
| FOUR260116C00130000 | 2024-05-23 3:53PM EDT | 130.00 | 2.80 | 2.60 | 7.00 | 0.00 | - | 1 | 10 | 54.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR260116P00030000 | 2024-05-30 3:36PM EDT | 30.00 | 1.60 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 59.52% |
| FOUR260116P00035000 | 2024-06-21 9:30AM EDT | 35.00 | 2.10 | 0.00 | 3.00 | 0.00 | - | 1 | 4 | 59.39% |
| FOUR260116P00037500 | 2024-04-30 12:29PM EDT | 37.50 | 4.19 | 2.35 | 5.40 | 0.00 | - | 1 | 7 | 60.45% |
| FOUR260116P00040000 | 2024-03-27 10:59AM EDT | 40.00 | 3.50 | 3.80 | 6.20 | 0.00 | - | 1 | 3 | 62.24% |
| FOUR260116P00045000 | 2024-06-17 1:59PM EDT | 45.00 | 5.07 | 2.00 | 5.30 | 0.00 | - | 2 | 4 | 54.83% |
| FOUR260116P00047500 | 2024-06-26 2:30PM EDT | 47.50 | 5.00 | 2.55 | 7.40 | 0.00 | - | 1 | 8 | 59.97% |
| FOUR260116P00050000 | 2024-05-02 3:40PM EDT | 50.00 | 10.20 | 5.10 | 8.50 | 0.00 | - | 1 | 7 | 53.09% |
| FOUR260116P00052500 | 2024-05-09 9:53AM EDT | 52.50 | 10.00 | 4.40 | 8.80 | 0.00 | - | 20 | 122 | 56.80% |
| FOUR260116P00055000 | 2024-05-08 2:31PM EDT | 55.00 | 12.48 | 5.80 | 7.10 | 0.00 | - | 60 | 99 | 46.23% |
| FOUR260116P00057500 | 2024-06-20 2:33PM EDT | 57.50 | 9.00 | 5.50 | 10.40 | 0.00 | - | 7 | 87 | 54.02% |
| FOUR260116P00060000 | 2024-06-07 12:07PM EDT | 60.00 | 8.60 | 6.50 | 11.40 | 0.00 | - | 2 | 6 | 53.16% |
| FOUR260116P00062500 | 2024-06-17 3:13PM EDT | 62.50 | 10.85 | 7.60 | 12.40 | 0.00 | - | 10 | 67 | 52.17% |
| FOUR260116P00065000 | 2024-06-10 9:50AM EDT | 65.00 | 11.20 | 8.60 | 13.20 | 0.00 | - | 1 | 45 | 50.42% |
| FOUR260116P00067500 | 2024-05-23 1:10PM EDT | 67.50 | 14.30 | 10.60 | 15.40 | 0.00 | - | 2 | 24 | 52.84% |
| FOUR260116P00070000 | 2024-05-31 3:54PM EDT | 70.00 | 15.60 | 11.10 | 16.00 | 0.00 | - | 1 | 21 | 50.24% |
| FOUR260116P00072500 | 2024-05-17 11:42AM EDT | 72.50 | 16.60 | 13.60 | 18.40 | 0.00 | - | 4 | 1 | 52.82% |
| FOUR260116P00075000 | 2024-06-14 12:39PM EDT | 75.00 | 17.30 | 13.60 | 18.00 | 0.00 | - | 1 | 13 | 47.19% |
| FOUR260116P00077500 | 2024-03-14 10:48AM EDT | 77.50 | 12.60 | 20.90 | 24.40 | 0.00 | - | 1 | 2 | 55.77% |
| FOUR260116P00080000 | 2024-06-11 10:34AM EDT | 80.00 | 18.80 | 16.10 | 21.00 | 0.00 | - | 1 | 11 | 46.48% |
| FOUR260116P00105000 | 2024-06-26 10:49AM EDT | 105.00 | 37.80 | 33.00 | 38.00 | 0.00 | - | 2 | 3 | 41.25% |
| FOUR260116P00110000 | 2024-03-26 2:35PM EDT | 110.00 | 44.20 | 49.50 | 54.00 | 0.00 | - | 1 | 1 | 68.54% |
| FOUR260116P00120000 | 2024-04-25 9:52AM EDT | 120.00 | 63.50 | 50.70 | 54.50 | 0.00 | - | - | 0 | 52.72% |
| FOUR260116P00130000 | 2024-04-16 11:43AM EDT | 130.00 | 68.20 | 60.00 | 65.00 | 0.00 | - | 1 | 0 | 50.39% |
© 2024 Yahoo. All rights reserved.