Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240920C00100000 | 2024-03-15 3:50PM EDT | 100.00 | 22.70 | 24.00 | 26.70 | 0.00 | - | - | 1 | 53.06% |
| PAYX240920C00105000 | 2024-05-15 11:56AM EDT | 105.00 | 21.20 | 15.60 | 18.40 | 0.00 | - | 1 | 2 | 35.57% |
| PAYX240920C00110000 | 2024-05-29 2:45PM EDT | 110.00 | 12.00 | 11.90 | 13.80 | 0.00 | - | 1 | 62 | 30.22% |
| PAYX240920C00115000 | 2024-05-30 9:54AM EDT | 115.00 | 7.90 | 8.50 | 10.70 | 0.00 | - | 1 | 55 | 30.25% |
| PAYX240920C00120000 | 2024-05-31 11:34AM EDT | 120.00 | 5.60 | 5.80 | 6.00 | -0.34 | -5.72% | 2 | 210 | 22.32% |
| PAYX240920C00125000 | 2024-05-31 1:39PM EDT | 125.00 | 3.50 | 3.40 | 3.70 | -0.06 | -1.69% | 3 | 542 | 21.42% |
| PAYX240920C00130000 | 2024-05-31 2:08PM EDT | 130.00 | 1.85 | 1.85 | 2.05 | +0.26 | +16.35% | 3 | 317 | 20.50% |
| PAYX240920C00135000 | 2024-05-30 9:44AM EDT | 135.00 | 0.79 | 0.85 | 1.15 | 0.00 | - | 3 | 194 | 20.52% |
| PAYX240920C00140000 | 2024-05-30 3:44PM EDT | 140.00 | 0.40 | 0.40 | 0.60 | 0.00 | - | 5 | 539 | 20.44% |
| PAYX240920C00145000 | 2024-05-01 12:05PM EDT | 145.00 | 0.47 | 0.10 | 0.70 | 0.00 | - | 3 | 41 | 24.68% |
| PAYX240920C00150000 | 2024-05-29 9:30AM EDT | 150.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 1 | 872 | 28.35% |
| PAYX240920C00160000 | 2024-03-20 10:11AM EDT | 160.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 1 | 34.23% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240920P00085000 | 2024-01-26 11:02AM EDT | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 42.60% |
| PAYX240920P00090000 | 2024-05-13 10:38AM EDT | 90.00 | 0.05 | 0.15 | 2.30 | 0.00 | - | 2 | 5 | 50.81% |
| PAYX240920P00095000 | 2024-04-05 12:58PM EDT | 95.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 66 | 29.66% |
| PAYX240920P00100000 | 2024-05-22 9:31AM EDT | 100.00 | 0.35 | 0.55 | 0.70 | 0.00 | - | 6 | 58 | 25.46% |
| PAYX240920P00105000 | 2024-05-29 3:54PM EDT | 105.00 | 1.20 | 0.85 | 1.30 | 0.00 | - | 158 | 193 | 24.61% |
| PAYX240920P00110000 | 2024-05-28 2:44PM EDT | 110.00 | 1.90 | 0.25 | 2.60 | 0.00 | - | 3 | 186 | 25.39% |
| PAYX240920P00115000 | 2024-05-23 2:16PM EDT | 115.00 | 1.60 | 2.85 | 3.20 | 0.00 | - | 25 | 197 | 20.77% |
| PAYX240920P00120000 | 2024-05-29 12:57PM EDT | 120.00 | 5.20 | 4.70 | 5.10 | 0.00 | - | 4 | 235 | 19.53% |
| PAYX240920P00125000 | 2024-05-30 2:40PM EDT | 125.00 | 8.80 | 6.80 | 8.80 | 0.00 | - | 1 | 252 | 22.46% |
| PAYX240920P00130000 | 2024-05-28 1:51PM EDT | 130.00 | 11.50 | 9.30 | 11.20 | 0.00 | - | 2 | 35 | 17.19% |
| PAYX240920P00135000 | 2024-04-11 3:42PM EDT | 135.00 | 12.40 | 10.90 | 13.00 | 0.00 | - | 20 | 45 | 0.00% |
© 2024 Yahoo. All rights reserved.