Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240517C00100000 | 2024-04-02 2:19PM EDT | 100.00 | 20.55 | 16.20 | 20.90 | 0.00 | - | - | 0 | 74.51% |
| PAYX240517C00110000 | 2024-04-30 10:05AM EDT | 110.00 | 9.40 | 8.00 | 12.40 | 0.00 | - | 3 | 5 | 67.48% |
| PAYX240517C00115000 | 2024-05-03 3:22PM EDT | 115.00 | 5.00 | 5.00 | 6.70 | +1.10 | +28.21% | 17 | 74 | 39.09% |
| PAYX240517C00120000 | 2024-05-03 3:02PM EDT | 120.00 | 1.40 | 1.40 | 1.55 | +0.45 | +47.37% | 15 | 1,037 | 15.99% |
| PAYX240517C00125000 | 2024-05-03 1:58PM EDT | 125.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 12 | 679 | 16.36% |
| PAYX240517C00130000 | 2024-05-03 11:09AM EDT | 130.00 | 0.23 | 0.00 | 0.20 | +0.18 | +360.00% | 1 | 480 | 27.15% |
| PAYX240517C00135000 | 2024-04-30 12:20PM EDT | 135.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 482 | 41.55% |
| PAYX240517C00140000 | 2024-04-09 12:45PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 131 | 51.76% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240517P00095000 | 2024-04-12 2:43PM EDT | 95.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 1 | 86.18% |
| PAYX240517P00100000 | 2024-04-02 9:56AM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 61.72% |
| PAYX240517P00105000 | 2024-04-24 12:19PM EDT | 105.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 59 | 44.14% |
| PAYX240517P00110000 | 2024-05-03 3:38PM EDT | 110.00 | 0.12 | 0.05 | 0.25 | -0.18 | -60.00% | 2 | 576 | 31.59% |
| PAYX240517P00115000 | 2024-05-02 1:28PM EDT | 115.00 | 1.05 | 0.35 | 0.45 | 0.00 | - | 82 | 350 | 22.61% |
| PAYX240517P00120000 | 2024-05-03 3:56PM EDT | 120.00 | 1.95 | 1.95 | 2.30 | -1.25 | -39.06% | 4 | 771 | 25.05% |
| PAYX240517P00125000 | 2024-05-02 10:54AM EDT | 125.00 | 8.10 | 3.80 | 7.80 | 0.00 | - | 1 | 232 | 51.95% |
| PAYX240517P00130000 | 2024-04-18 1:09PM EDT | 130.00 | 11.70 | 8.70 | 12.90 | 0.00 | - | 2 | 51 | 70.12% |
| PAYX240517P00135000 | 2024-04-23 10:51AM EDT | 135.00 | 14.69 | 13.50 | 18.00 | 0.00 | - | 1 | 3 | 52.83% |
| PAYX240517P00140000 | 2024-04-23 10:51AM EDT | 140.00 | 18.60 | 18.40 | 23.00 | 0.00 | - | 1 | 11 | 62.55% |
© 2024 Yahoo. All rights reserved.