Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.75 | 0.00 | - | 1 | 0 | 75.00 | 0.45 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 85.00 | 0.90 | 0.00 | - | - | 3 |
| - | - | - | - | - | 90.00 | 0.16 | 0.00 | - | - | 1 |
| - | - | - | - | - | 95.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 100.00 | 0.05 | 0.00 | - | 1 | 46 |
| - | - | - | - | - | 105.00 | 0.08 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 110.00 | 0.19 | +0.13 | +216.67% | 1 | 19 |
| 28.56 | 0.00 | - | 1 | 1 | 115.00 | 0.06 | 0.00 | - | 6 | 8 |
| 26.70 | 0.00 | - | 2 | 1 | 120.00 | 0.16 | 0.00 | - | 1 | 25 |
| 17.70 | -3.80 | -17.67% | 3 | 17 | 125.00 | 0.10 | 0.00 | - | 1 | 23 |
| 12.66 | +0.65 | +5.41% | 5 | 54 | 130.00 | 0.10 | -0.15 | -60.00% | 2 | 77 |
| 9.00 | +1.82 | +25.35% | 1 | 21 | 135.00 | 0.34 | -0.30 | -46.87% | 42 | 641 |
| 4.20 | +0.80 | +23.53% | 11 | 101 | 140.00 | 1.21 | -0.67 | -35.64% | 40 | 253 |
| 1.55 | +0.30 | +24.00% | 24 | 128 | 145.00 | 3.62 | -1.38 | -27.60% | 23 | 243 |
| 0.45 | +0.05 | +12.50% | 16 | 401 | 150.00 | 8.02 | -0.98 | -10.89% | 1 | 134 |
| 0.18 | +0.03 | +20.00% | 308 | 947 | 155.00 | 12.69 | 0.00 | - | 2 | 125 |
| 0.21 | 0.00 | - | 3 | 130 | 160.00 | 19.00 | -1.30 | -6.40% | 6 | 241 |
| 0.05 | 0.00 | - | 1 | 44 | 165.00 | 23.45 | 0.00 | - | 20 | 30 |
| 0.07 | -0.03 | -30.00% | 6 | 145 | 170.00 | 27.84 | +4.92 | +21.47% | 1 | 38 |
| 0.15 | 0.00 | - | 1 | 145 | 175.00 | 31.50 | 0.00 | - | 1 | 196 |
| 0.08 | 0.00 | - | 19 | 291 | 180.00 | 30.40 | 0.00 | - | 66 | 4 |
| 0.05 | 0.00 | - | 36 | 224 | 185.00 | 47.90 | 0.00 | - | 84 | 0 |
| 0.05 | 0.00 | - | 11 | 448 | 190.00 | 52.80 | 0.00 | - | 46 | 4 |
| 0.05 | 0.00 | - | 2 | 317 | 195.00 | 39.50 | 0.00 | - | 110 | 0 |
| 0.04 | -0.01 | -20.00% | 1 | 626 | 200.00 | 34.50 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 735 | 210.00 | 51.34 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | 66 | 226 | 220.00 | 61.37 | 0.00 | - | 6 | 0 |
| 0.13 | 0.00 | - | 3 | 121 | 230.00 | 43.16 | 0.00 | - | 3 | 4 |
| 0.05 | 0.00 | - | 4 | 40 | 240.00 | 102.90 | 0.00 | - | 1 | 8 |
| 0.05 | 0.00 | - | 2 | 195 | 250.00 | 105.04 | 0.00 | - | 2 | 3 |
| 0.10 | 0.00 | - | 2 | 179 | 260.00 | 114.12 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 1 | 58 | 270.00 | 114.80 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 1 | 79 | 280.00 | 89.60 | 0.00 | - | 4 | 0 |
| 0.10 | 0.00 | - | 3 | 17 | 290.00 | 105.11 | 0.00 | - | 11 | 0 |
| 0.52 | 0.00 | - | 20 | 47 | 300.00 | 132.63 | 0.00 | - | 26 | 0 |
| 0.75 | 0.00 | - | 2 | 264 | 310.00 | 40.30 | 0.00 | - | 1 | 2 |
| 0.65 | 0.00 | - | 3 | 376 | 320.00 | 170.83 | 0.00 | - | 49 | 0 |
| 0.04 | 0.00 | - | 1 | 290 | 330.00 | 176.50 | 0.00 | - | 64 | 0 |
| 0.81 | 0.00 | - | 80 | 256 | 340.00 | 190.50 | 0.00 | - | 56 | 0 |
| 0.05 | 0.00 | - | 1 | 373 | 350.00 | 71.92 | 0.00 | - | - | 1 |
| 5.63 | 0.00 | - | 1 | 42 | 360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 9 | 370.00 | 41.03 | 0.00 | - | - | 10 |
| 5.20 | 0.00 | - | 1 | 9 | 380.00 | 173.70 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 23 | 390.00 | 208.52 | 0.00 | - | - | 0 |
| 2.40 | 0.00 | - | 1 | 67 | 400.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 20 | 66 | 410.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 1 | 30 | 420.00 | 75.70 | 0.00 | - | - | 1 |
| 1.61 | 0.00 | - | 3 | 53 | 430.00 | 172.68 | 0.00 | - | 1 | 0 |
| 3.00 | 0.00 | - | 1 | 31 | 440.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 21 | 22 | 450.00 | - | - | - | - | - |
| 10.75 | 0.00 | - | - | 3 | 460.00 | - | - | - | - | - |
| 3.85 | 0.00 | - | 8 | 6 | 470.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 11 | 480.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 3 | 490.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 8 | 500.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 95 | 520.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 91 | 540.00 | 391.37 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.