Corpay, Inc. (CPAY)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CPAY240517C00115000 | 2024-04-09 10:42AM EDT | 115.00 | 189.70 | 165.70 | 170.70 | 0.00 | - | 1 | 2 | 364.75% |
| CPAY240517C00120000 | 2024-04-15 12:03AM EDT | 120.00 | 119.00 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517C00125000 | 2024-04-15 12:03AM EDT | 125.00 | 105.00 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517C00130000 | 2024-04-15 12:03AM EDT | 130.00 | 113.70 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517C00135000 | 2024-04-15 12:03AM EDT | 135.00 | 120.90 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517C00200000 | 2024-04-15 12:03AM EDT | 200.00 | 82.00 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517C00230000 | 2024-04-22 10:42AM EDT | 230.00 | 70.10 | 51.20 | 56.20 | 0.00 | - | - | 1 | 75.44% |
| CPAY240517C00240000 | 2024-04-15 12:03AM EDT | 240.00 | 38.00 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517C00250000 | 2024-04-09 3:50PM EDT | 250.00 | 57.00 | 31.10 | 36.10 | 0.00 | - | 1 | 5 | 80.60% |
| CPAY240517C00260000 | 2024-03-15 3:21PM EDT | 260.00 | 40.57 | 39.30 | 44.00 | 0.00 | - | - | 0 | 168.38% |
| CPAY240517C00270000 | 2024-05-09 2:24PM EDT | 270.00 | 12.50 | 12.20 | 16.90 | -24.39 | -66.12% | 19 | 119 | 50.49% |
| CPAY240517C00280000 | 2024-05-09 1:03PM EDT | 280.00 | 7.90 | 5.80 | 6.60 | -20.30 | -71.99% | 1 | 17 | 27.32% |
| CPAY240517C00290000 | 2024-05-09 1:03PM EDT | 290.00 | 2.10 | 1.30 | 1.90 | -23.45 | -91.78% | 7 | 19 | 25.07% |
| CPAY240517C00300000 | 2024-05-09 2:21PM EDT | 300.00 | 0.80 | 0.00 | 1.80 | -11.95 | -93.73% | 3 | 41 | 40.14% |
| CPAY240517C00310000 | 2024-05-09 10:17AM EDT | 310.00 | 0.80 | 0.00 | 1.35 | -6.80 | -89.47% | 2 | 206 | 49.02% |
| CPAY240517C00320000 | 2024-05-09 2:50PM EDT | 320.00 | 0.05 | 0.00 | 1.55 | -4.25 | -98.84% | 2 | 368 | 52.76% |
| CPAY240517C00330000 | 2024-05-08 3:27PM EDT | 330.00 | 2.30 | 0.00 | 1.50 | 0.00 | - | 2 | 14 | 62.16% |
| CPAY240517C00340000 | 2024-05-09 10:36AM EDT | 340.00 | 0.10 | 0.00 | 0.05 | -1.10 | -91.67% | 6 | 28 | 47.07% |
| CPAY240517C00350000 | 2024-03-19 1:27PM EDT | 350.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | - | 2 | 80.03% |
| CPAY240517C00360000 | 2024-03-27 11:45AM EDT | 360.00 | 0.61 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 114.21% |
| CPAY240517C00370000 | 2024-04-15 12:03AM EDT | 370.00 | 1.25 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517C00380000 | 2024-04-15 12:03AM EDT | 380.00 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517C00390000 | 2024-04-15 12:03AM EDT | 390.00 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517C00400000 | 2024-05-07 10:27AM EDT | 400.00 | 0.25 | 0.00 | 0.05 | +0.25 | - | - | 5 | 76.56% |
| CPAY240517C00430000 | 2024-03-04 2:33PM EDT | 430.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 2 | 170.95% |
| CPAY240517C00440000 | 2024-03-04 2:33PM EDT | 440.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 2 | 177.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPAY240517P00125000 | 2024-04-15 12:03AM EDT | 125.00 | 0.55 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517P00130000 | 2024-04-05 10:13AM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 16 | 194.53% |
| CPAY240517P00145000 | 2024-03-04 2:33PM EDT | 145.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 3 | 279.05% |
| CPAY240517P00150000 | 2024-04-09 11:15AM EDT | 150.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 266.94% |
| CPAY240517P00160000 | 2024-04-15 12:03AM EDT | 160.00 | 0.85 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517P00165000 | 2024-04-15 12:03AM EDT | 165.00 | 0.85 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517P00170000 | 2024-04-15 12:03AM EDT | 170.00 | 1.97 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517P00175000 | 2024-04-15 12:03AM EDT | 175.00 | 3.30 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517P00180000 | 2024-04-15 12:03AM EDT | 180.00 | 1.80 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517P00185000 | 2024-04-15 12:03AM EDT | 185.00 | 3.40 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517P00195000 | 2024-04-15 12:03AM EDT | 195.00 | 10.00 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517P00200000 | 2024-05-08 10:04AM EDT | 200.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 162.52% |
| CPAY240517P00210000 | 2024-05-08 11:21AM EDT | 210.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 4 | 13 | 144.31% |
| CPAY240517P00220000 | 2024-04-29 3:54PM EDT | 220.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 6 | 59 | 126.66% |
| CPAY240517P00230000 | 2024-03-04 2:27PM EDT | 230.00 | 1.35 | 0.00 | 4.70 | 0.00 | - | - | 193 | 108.79% |
| CPAY240517P00240000 | 2024-04-15 12:03AM EDT | 240.00 | 2.31 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517P00250000 | 2024-05-08 12:57PM EDT | 250.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 2 | 33 | 74.19% |
| CPAY240517P00260000 | 2024-05-09 11:13AM EDT | 260.00 | 0.54 | 0.00 | 0.45 | -0.01 | -1.82% | 2 | 36 | 36.26% |
| CPAY240517P00270000 | 2024-05-09 2:32PM EDT | 270.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 2 | 28 | 34.05% |
| CPAY240517P00280000 | 2024-05-09 2:49PM EDT | 280.00 | 3.50 | 2.25 | 2.80 | +1.35 | +62.79% | 22 | 254 | 23.90% |
| CPAY240517P00290000 | 2024-05-09 1:29PM EDT | 290.00 | 10.00 | 5.70 | 9.40 | +6.10 | +156.41% | 33 | 44 | 29.75% |
| CPAY240517P00300000 | 2024-05-09 9:54AM EDT | 300.00 | 13.10 | 14.60 | 19.50 | +6.10 | +87.14% | 14 | 618 | 47.31% |
| CPAY240517P00310000 | 2024-05-08 11:51AM EDT | 310.00 | 12.60 | 24.60 | 29.50 | 0.00 | - | 290 | 325 | 61.77% |
© 2024 Yahoo. All rights reserved.