Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | - | 1 | 0 | 75.00 | 1.35 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 85.00 | 1.25 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 95.00 | 2.56 | 0.00 | - | 1 | 1 |
| 70.90 | 0.00 | - | 10 | 5 | 100.00 | 2.30 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 105.00 | 3.40 | 0.00 | - | 12 | 14 |
| - | - | - | - | - | 110.00 | 2.60 | 0.00 | - | 2 | 3 |
| 85.30 | 0.00 | - | 1 | 0 | 115.00 | 2.91 | 0.00 | - | 6 | 8 |
| 50.40 | 0.00 | - | - | 1 | 120.00 | 6.93 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 125.00 | 7.24 | 0.00 | - | 16 | 87 |
| 48.70 | 0.00 | - | 2 | 1 | 130.00 | 9.62 | 0.00 | - | 1 | 645 |
| 82.00 | 0.00 | - | 2 | 2 | 135.00 | 5.36 | 0.00 | - | 6 | 25 |
| 20.45 | -0.75 | -3.54% | 3 | 61 | 140.00 | 14.70 | -0.23 | -1.54% | 4 | 192 |
| 20.10 | 0.00 | - | 14 | 16 | 145.00 | 16.80 | +0.60 | +3.70% | 2 | 103 |
| 17.13 | 0.00 | - | 1 | 16 | 150.00 | 19.60 | +0.60 | +3.16% | 4 | 69 |
| 13.87 | +0.12 | +0.87% | 1 | 14 | 155.00 | 21.32 | 0.00 | - | 8 | 111 |
| 23.85 | 0.00 | - | 2 | 13 | 160.00 | 22.95 | 0.00 | - | 4 | 42 |
| 13.70 | 0.00 | - | 1 | 3 | 165.00 | 17.47 | 0.00 | - | 2 | 171 |
| 8.62 | 0.00 | - | 4 | 31 | 170.00 | 16.80 | 0.00 | - | 40 | 47 |
| 7.80 | -0.71 | -8.34% | 2 | 47 | 175.00 | 20.90 | 0.00 | - | 5 | 295 |
| 7.80 | 0.00 | - | 1 | 79 | 180.00 | 42.36 | 0.00 | - | 1 | 67 |
| 5.30 | 0.00 | - | 7 | 465 | 185.00 | 42.61 | 0.00 | - | 6 | 1,013 |
| 4.53 | 0.00 | - | 1 | 56 | 190.00 | 49.55 | +2.95 | +6.33% | 12 | 139 |
| 4.10 | 0.00 | - | 4 | 33 | 195.00 | 27.25 | 0.00 | - | 1 | 102 |
| 3.50 | 0.00 | - | 4 | 93 | 200.00 | 34.24 | 0.00 | - | 70 | 89 |
| 2.50 | 0.00 | - | 5 | 94 | 210.00 | 45.60 | 0.00 | - | 23 | 13 |
| 2.50 | 0.00 | - | 2 | 49 | 220.00 | 74.90 | 0.00 | - | 9 | 6 |
| 7.20 | 0.00 | - | 1 | 17 | 230.00 | 65.50 | 0.00 | - | 68 | 26 |
| 5.58 | 0.00 | - | 2 | 13 | 240.00 | 86.60 | 0.00 | - | 2 | 14 |
| 2.20 | 0.00 | - | 2 | 144 | 250.00 | 64.20 | 0.00 | - | 1 | 15 |
| 2.69 | 0.00 | - | 2 | 21 | 260.00 | 92.40 | 0.00 | - | 10 | 9 |
| 6.00 | 0.00 | - | 1 | 26 | 270.00 | 112.70 | 0.00 | - | 1 | 1 |
| 5.80 | 0.00 | - | 12 | 25 | 280.00 | 124.40 | 0.00 | - | 31 | 0 |
| 1.68 | 0.00 | - | 8 | 139 | 290.00 | 142.20 | 0.00 | - | 1 | 0 |
| 1.10 | 0.00 | - | 1 | 194 | 300.00 | 136.11 | 0.00 | - | 140 | 0 |
| 3.78 | 0.00 | - | 2 | 50 | 310.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 96 | 320.00 | 166.40 | 0.00 | - | 78 | 0 |
| 0.50 | 0.00 | - | 1 | 18 | 330.00 | 178.40 | 0.00 | - | 90 | 0 |
| 2.89 | 0.00 | - | 1 | 48 | 340.00 | 187.70 | 0.00 | - | 19 | 0 |
| 1.83 | 0.00 | - | 3 | 9 | 350.00 | 195.60 | 0.00 | - | 21 | 0 |
| 1.00 | 0.00 | - | 6 | 147 | 360.00 | 101.86 | 0.00 | - | 6 | 6 |
| 0.95 | 0.00 | - | 2 | 31 | 370.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 88 | 380.00 | 110.96 | 0.00 | - | 6 | 1 |
| 0.99 | 0.00 | - | 1 | 11 | 390.00 | 105.65 | 0.00 | - | 1 | 1 |
| 0.84 | 0.00 | - | 50 | 145 | 400.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 1 | 13 | 410.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | 10 | 152 | 420.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 3 | 430.00 | - | - | - | - | - |
| 11.90 | 0.00 | - | 2 | 2 | 440.00 | - | - | - | - | - |
| 3.67 | 0.00 | - | 2 | 2 | 450.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 6 | 460.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | 3 | 3 | 490.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | - | 3 | 500.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 7 | 520.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 5 | 540.00 | 391.47 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.