Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240621C00100000 | 2024-03-15 3:44PM EDT | 100.00 | 21.40 | 21.00 | 25.00 | 0.00 | - | 1 | 6 | 93.38% |
| PAYX240621C00105000 | 2024-04-03 9:30AM EDT | 105.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| PAYX240621C00110000 | 2024-05-01 9:34AM EDT | 110.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| PAYX240621C00115000 | 2024-05-28 1:38PM EDT | 115.00 | 5.90 | 5.90 | 8.00 | 0.00 | - | 43 | 159 | 44.48% |
| PAYX240621C00120000 | 2024-05-31 11:35AM EDT | 120.00 | 2.10 | 2.30 | 2.55 | +0.45 | +27.27% | 30 | 325 | 21.49% |
| PAYX240621C00125000 | 2024-05-31 3:44PM EDT | 125.00 | 0.65 | 0.50 | 0.70 | +0.30 | +85.71% | 32 | 1,064 | 20.26% |
| PAYX240621C00130000 | 2024-05-30 11:16AM EDT | 130.00 | 0.22 | 0.05 | 0.35 | +0.11 | +100.00% | 15 | 2,216 | 25.34% |
| PAYX240621C00135000 | 2024-05-30 9:44AM EDT | 135.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 2,231 | 28.22% |
| PAYX240621C00140000 | 2024-05-15 12:49PM EDT | 140.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 1,044 | 50.05% |
| PAYX240621C00145000 | 2024-05-16 10:16AM EDT | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 504 | 41.50% |
| PAYX240621C00150000 | 2024-04-02 10:53AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 56.15% |
| PAYX240621C00155000 | 2023-12-20 4:27PM EDT | 155.00 | 0.61 | 0.00 | 0.95 | 0.00 | - | - | 7 | 65.53% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240621P00060000 | 2023-11-01 11:32AM EDT | 60.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 3 | 4 | 151.37% |
| PAYX240621P00085000 | 2024-04-03 3:36PM EDT | 85.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 74.12% |
| PAYX240621P00090000 | 2024-05-09 9:30AM EDT | 90.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 4 | 19 | 93.31% |
| PAYX240621P00095000 | 2024-05-29 12:31PM EDT | 95.00 | 0.07 | 0.00 | 1.80 | 0.00 | - | 5 | 30 | 75.88% |
| PAYX240621P00100000 | 2024-05-21 11:51AM EDT | 100.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 5 | 208 | 66.85% |
| PAYX240621P00105000 | 2024-05-28 2:36PM EDT | 105.00 | 0.15 | 0.05 | 2.25 | 0.00 | - | 21 | 480 | 54.49% |
| PAYX240621P00110000 | 2024-05-30 10:49AM EDT | 110.00 | 0.25 | 0.10 | 1.15 | 0.00 | - | 1 | 241 | 41.16% |
| PAYX240621P00115000 | 2024-05-30 2:15PM EDT | 115.00 | 0.69 | 0.45 | 0.65 | -0.21 | -23.33% | 6 | 581 | 21.31% |
| PAYX240621P00120000 | 2024-05-31 3:54PM EDT | 120.00 | 1.85 | 1.85 | 2.00 | -1.05 | -36.21% | 54 | 581 | 18.09% |
| PAYX240621P00125000 | 2024-05-28 2:46PM EDT | 125.00 | 5.39 | 4.80 | 5.40 | 0.00 | - | 26 | 330 | 18.56% |
| PAYX240621P00130000 | 2024-05-24 9:55AM EDT | 130.00 | 5.20 | 8.10 | 11.70 | 0.00 | - | 1 | 79 | 45.31% |
| PAYX240621P00135000 | 2024-05-15 3:17PM EDT | 135.00 | 10.30 | 13.00 | 16.60 | 0.00 | - | 30 | 0 | 55.25% |
| PAYX240621P00140000 | 2024-04-17 1:16PM EDT | 140.00 | 21.10 | 12.20 | 17.00 | 0.00 | - | - | 1 | 0.00% |
| PAYX240621P00145000 | 2023-12-14 11:34AM EDT | 145.00 | 17.73 | 23.20 | 28.00 | 0.00 | - | - | 55 | 58.25% |
© 2024 Yahoo. All rights reserved.