Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX241220C00115000 | 2024-06-11 11:28AM EDT | 115.00 | 13.00 | 13.40 | 13.90 | 0.00 | - | 6 | 6 | 26.05% |
| PAYX241220C00120000 | 2024-05-30 10:15AM EDT | 120.00 | 7.70 | 10.10 | 10.40 | 0.00 | - | 8 | 11 | 24.19% |
| PAYX241220C00125000 | 2024-05-10 10:43AM EDT | 125.00 | 7.40 | 6.30 | 7.10 | 0.00 | - | 1 | 21 | 21.76% |
| PAYX241220C00130000 | 2024-06-17 9:48AM EDT | 130.00 | 4.70 | 5.10 | 5.30 | -0.10 | -2.08% | 5 | 18 | 22.25% |
| PAYX241220C00135000 | 2024-06-07 2:55PM EDT | 135.00 | 3.40 | 3.30 | 3.60 | 0.00 | - | 40 | 42 | 21.71% |
| PAYX241220C00140000 | 2024-05-22 9:32AM EDT | 140.00 | 2.80 | 2.10 | 2.75 | 0.00 | - | - | 1 | 22.71% |
| PAYX241220C00145000 | 2024-05-13 12:41PM EDT | 145.00 | 1.50 | 1.10 | 2.10 | 0.00 | - | 4 | 12 | 23.57% |
| PAYX241220C00150000 | 2024-06-13 3:55PM EDT | 150.00 | 0.80 | 0.65 | 0.95 | 0.00 | - | 11 | 11 | 20.89% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX241220P00090000 | 2024-05-29 12:46PM EDT | 90.00 | 0.70 | 0.00 | 2.60 | 0.00 | - | 5 | 8 | 43.48% |
| PAYX241220P00095000 | 2024-05-28 12:48PM EDT | 95.00 | 0.95 | 0.65 | 0.90 | 0.00 | - | 1 | 4 | 27.63% |
| PAYX241220P00100000 | 2024-06-04 9:58AM EDT | 100.00 | 1.35 | 1.00 | 1.25 | 0.00 | - | 1 | 2 | 25.71% |
| PAYX241220P00105000 | 2024-05-28 9:35AM EDT | 105.00 | 1.60 | 1.55 | 1.85 | 0.00 | - | 50 | 104 | 24.38% |
| PAYX241220P00110000 | 2024-06-06 11:23AM EDT | 110.00 | 2.70 | 2.40 | 2.70 | 0.00 | - | 3 | 30 | 23.11% |
| PAYX241220P00115000 | 2024-06-05 10:09AM EDT | 115.00 | 4.40 | 3.60 | 3.90 | 0.00 | - | 2 | 25 | 21.94% |
| PAYX241220P00120000 | 2024-06-10 11:31AM EDT | 120.00 | 6.50 | 3.30 | 5.60 | 0.00 | - | 100 | 147 | 21.04% |
| PAYX241220P00125000 | 2024-06-06 9:53AM EDT | 125.00 | 7.90 | 7.40 | 7.70 | 0.00 | - | 1 | 8 | 19.86% |
| PAYX241220P00130000 | 2024-05-10 10:48AM EDT | 130.00 | 10.80 | 10.30 | 11.00 | 0.00 | - | 6 | 9 | 20.58% |
| PAYX241220P00135000 | 2024-05-07 12:07PM EDT | 135.00 | 15.60 | 14.40 | 16.50 | 0.00 | - | 3 | 4 | 26.73% |
| PAYX241220P00140000 | 2024-05-15 10:28AM EDT | 140.00 | 16.00 | 17.10 | 20.30 | 0.00 | - | - | 2 | 27.05% |
© 2024 Yahoo. All rights reserved.