Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240719C00095000 | 2024-05-29 10:34AM EDT | 95.00 | 25.25 | 25.30 | 29.20 | 0.00 | - | - | 1 | 80.47% |
| PAYX240719C00105000 | 2024-06-07 1:59PM EDT | 105.00 | 19.58 | 17.00 | 19.00 | 0.00 | - | 1 | 0 | 55.08% |
| PAYX240719C00115000 | 2024-05-28 2:44PM EDT | 115.00 | 7.60 | 8.50 | 8.90 | 0.00 | - | 1 | 2 | 31.31% |
| PAYX240719C00120000 | 2024-06-14 12:07PM EDT | 120.00 | 5.30 | 5.10 | 5.40 | -0.50 | -8.62% | 5 | 147 | 28.99% |
| PAYX240719C00125000 | 2024-06-14 1:37PM EDT | 125.00 | 2.75 | 2.55 | 2.70 | +0.15 | +5.77% | 60 | 233 | 26.40% |
| PAYX240719C00130000 | 2024-06-14 3:48PM EDT | 130.00 | 1.08 | 1.00 | 1.15 | -0.26 | -19.40% | 7 | 988 | 25.20% |
| PAYX240719C00135000 | 2024-06-14 10:20AM EDT | 135.00 | 0.40 | 0.30 | 0.45 | -0.20 | -33.33% | 1 | 329 | 25.10% |
| PAYX240719C00140000 | 2024-06-05 10:25AM EDT | 140.00 | 0.09 | 0.05 | 2.30 | 0.00 | - | 1 | 13 | 52.10% |
| PAYX240719C00145000 | 2024-05-22 2:05PM EDT | 145.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 10 | 58.64% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240719P00105000 | 2024-06-10 3:48PM EDT | 105.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 4 | 32.72% |
| PAYX240719P00110000 | 2024-06-13 9:30AM EDT | 110.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 2 | 50 | 29.76% |
| PAYX240719P00115000 | 2024-06-14 1:04PM EDT | 115.00 | 1.25 | 1.15 | 1.40 | +0.07 | +5.93% | 10 | 214 | 27.00% |
| PAYX240719P00120000 | 2024-06-14 1:37PM EDT | 120.00 | 2.70 | 2.65 | 2.80 | +0.20 | +8.00% | 40 | 4,006 | 24.83% |
| PAYX240719P00125000 | 2024-06-12 3:52PM EDT | 125.00 | 4.30 | 5.00 | 5.30 | 0.00 | - | 18 | 189 | 23.58% |
| PAYX240719P00130000 | 2024-06-13 3:45PM EDT | 130.00 | 8.00 | 6.70 | 9.90 | 0.00 | - | 6 | 13 | 31.42% |
© 2024 Yahoo. All rights reserved.