Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 65.80% |
| FOUR260116C00030000 | 2024-06-14 9:52AM EDT | 30.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FOUR260116C00035000 | 2024-06-20 11:49AM EDT | 35.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| FOUR260116C00040000 | 2024-06-07 3:37PM EDT | 40.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| FOUR260116C00042500 | 2024-05-10 10:15AM EDT | 42.50 | 29.20 | 35.10 | 39.80 | 0.00 | - | 1 | 0 | 77.58% |
| FOUR260116C00045000 | 2024-06-17 1:32PM EDT | 45.00 | 32.99 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| FOUR260116C00047500 | 2024-04-02 2:03PM EDT | 47.50 | 32.20 | 22.70 | 25.80 | 0.00 | - | 5 | 14 | 37.12% |
| FOUR260116C00050000 | 2024-06-14 1:43PM EDT | 50.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 10 | 144 | 0.00% |
| FOUR260116C00052500 | 2023-12-15 10:57AM EDT | 52.50 | 28.60 | 28.00 | 33.00 | 0.00 | - | 1 | 1 | 68.87% |
| FOUR260116C00055000 | 2024-06-10 9:51AM EDT | 55.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| FOUR260116C00057500 | 2024-05-15 1:43PM EDT | 57.50 | 26.90 | 23.50 | 26.80 | 0.00 | - | 1 | 7 | 57.82% |
| FOUR260116C00060000 | 2024-06-17 2:40PM EDT | 60.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| FOUR260116C00062500 | 2024-05-22 9:52AM EDT | 62.50 | 21.35 | 21.60 | 26.30 | 0.00 | - | 1 | 2 | 61.17% |
| FOUR260116C00065000 | 2024-06-17 11:22AM EDT | 65.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| FOUR260116C00067500 | 2024-06-11 2:49PM EDT | 67.50 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| FOUR260116C00070000 | 2024-06-25 12:30PM EDT | 70.00 | 20.00 | 0.00 | 0.00 | +1.40 | +7.53% | 1 | 48 | 0.00% |
| FOUR260116C00072500 | 2024-06-24 11:48AM EDT | 72.50 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.78% |
| FOUR260116C00075000 | 2024-06-14 12:30PM EDT | 75.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 1.56% |
| FOUR260116C00077500 | 2024-03-14 9:58AM EDT | 77.50 | 19.20 | 12.60 | 16.30 | 0.00 | - | 1 | 1 | 54.38% |
| FOUR260116C00080000 | 2024-06-14 12:14PM EDT | 80.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 3.13% |
| FOUR260116C00082500 | 2024-05-16 12:16PM EDT | 82.50 | 15.00 | 12.00 | 16.50 | 0.00 | - | 2 | 17 | 52.79% |
| FOUR260116C00085000 | 2024-06-25 3:49PM EDT | 85.00 | 12.10 | 0.00 | 0.00 | -0.40 | -3.20% | 8 | 205 | 3.13% |
| FOUR260116C00090000 | 2024-06-03 11:09AM EDT | 90.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| FOUR260116C00092500 | 2024-05-07 10:24AM EDT | 92.50 | 8.90 | 8.70 | 13.40 | 0.00 | - | 1 | 1 | 50.93% |
| FOUR260116C00095000 | 2024-05-07 10:43AM EDT | 95.00 | 8.20 | 8.20 | 13.00 | 0.00 | - | 1 | 11 | 51.23% |
| FOUR260116C00100000 | 2024-06-14 10:14AM EDT | 100.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| FOUR260116C00105000 | 2024-06-20 3:55PM EDT | 105.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 6.25% |
| FOUR260116C00110000 | 2024-06-13 9:30AM EDT | 110.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 6.25% |
| FOUR260116C00115000 | 2024-06-20 11:49AM EDT | 115.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| FOUR260116C00120000 | 2024-05-16 11:53AM EDT | 120.00 | 5.85 | 3.50 | 8.40 | 0.00 | - | 5 | 8 | 57.32% |
| FOUR260116C00130000 | 2024-05-23 3:53PM EDT | 130.00 | 2.80 | 2.60 | 7.00 | 0.00 | - | 1 | 10 | 56.78% |
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 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FOUR260116P00035000 | 2024-06-21 9:30AM EDT | 35.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| FOUR260116P00037500 | 2024-04-30 12:29PM EDT | 37.50 | 4.19 | 2.35 | 5.40 | 0.00 | - | 1 | 7 | 58.44% |
| FOUR260116P00040000 | 2024-03-27 10:59AM EDT | 40.00 | 3.50 | 3.80 | 6.20 | 0.00 | - | 1 | 3 | 60.12% |
| FOUR260116P00045000 | 2024-06-17 1:59PM EDT | 45.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| FOUR260116P00047500 | 2024-05-03 1:30PM EDT | 47.50 | 10.20 | 4.80 | 7.40 | 0.00 | - | 1 | 8 | 51.97% |
| FOUR260116P00050000 | 2024-05-02 3:40PM EDT | 50.00 | 10.20 | 5.10 | 8.50 | 0.00 | - | 1 | 7 | 50.69% |
| FOUR260116P00052500 | 2024-05-09 9:53AM EDT | 52.50 | 10.00 | 4.40 | 8.80 | 0.00 | - | 20 | 122 | 54.29% |
| FOUR260116P00055000 | 2024-05-08 2:31PM EDT | 55.00 | 12.48 | 5.80 | 7.10 | 0.00 | - | 60 | 99 | 43.68% |
| FOUR260116P00057500 | 2024-06-20 2:33PM EDT | 57.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 87 | 3.13% |
| FOUR260116P00060000 | 2024-06-07 12:07PM EDT | 60.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| FOUR260116P00062500 | 2024-06-17 3:13PM EDT | 62.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 3.13% |
| FOUR260116P00065000 | 2024-06-10 9:50AM EDT | 65.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 1.56% |
| FOUR260116P00067500 | 2024-05-23 1:10PM EDT | 67.50 | 14.30 | 10.60 | 15.40 | 0.00 | - | 2 | 24 | 49.70% |
| FOUR260116P00070000 | 2024-05-31 3:54PM EDT | 70.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.20% |
| FOUR260116P00072500 | 2024-05-17 11:42AM EDT | 72.50 | 16.60 | 13.60 | 18.40 | 0.00 | - | 4 | 1 | 49.43% |
| FOUR260116P00075000 | 2024-06-14 12:39PM EDT | 75.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| FOUR260116P00077500 | 2024-03-14 10:48AM EDT | 77.50 | 12.60 | 20.90 | 24.40 | 0.00 | - | 1 | 2 | 52.18% |
| FOUR260116P00080000 | 2024-06-11 10:34AM EDT | 80.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| FOUR260116P00105000 | 2024-06-25 2:40PM EDT | 105.00 | 37.32 | 0.00 | 0.00 | +1.52 | +4.25% | 2 | 5 | 0.00% |
| FOUR260116P00110000 | 2024-03-26 2:35PM EDT | 110.00 | 44.20 | 49.50 | 54.00 | 0.00 | - | 1 | 1 | 63.92% |
| FOUR260116P00120000 | 2024-04-25 9:52AM EDT | 120.00 | 63.50 | 50.70 | 54.50 | 0.00 | - | - | 0 | 45.95% |
| FOUR260116P00130000 | 2024-04-16 11:43AM EDT | 130.00 | 68.20 | 60.00 | 65.00 | 0.00 | - | 1 | 0 | 51.42% |
© 2024 Yahoo. All rights reserved.