Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 133.00 | 0.00 | - | 2 | 4 | 75.00 | 0.75 | 0.00 | - | 1 | 38 |
| 129.00 | 0.00 | - | - | 0 | 80.00 | 0.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 85.00 | 1.40 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 90.00 | 2.01 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 95.00 | 2.05 | -0.10 | -4.65% | 420 | 1,138 |
| 49.05 | 0.00 | - | 1 | 41 | 100.00 | 3.17 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 105.00 | 3.40 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 110.00 | 4.50 | +0.10 | +2.27% | 2 | 16 |
| 85.75 | 0.00 | - | 1 | 0 | 115.00 | 5.35 | 0.00 | - | 2 | 8 |
| 35.00 | 0.00 | - | 2 | 3 | 120.00 | 7.20 | 0.00 | - | 1 | 225 |
| 49.40 | 0.00 | - | 2 | 1 | 125.00 | 9.50 | 0.00 | - | 1 | 135 |
| 26.30 | 0.00 | - | 1 | 11 | 130.00 | 10.00 | 0.00 | - | 1 | 427 |
| 54.50 | 0.00 | - | 1 | 7 | 135.00 | 11.75 | 0.00 | - | 1 | 580 |
| 19.00 | 0.00 | - | 1 | 16 | 140.00 | 14.50 | 0.00 | - | 1 | 191 |
| 18.00 | -0.20 | -1.10% | 5 | 14 | 145.00 | 16.60 | 0.00 | - | 10 | 131 |
| 15.25 | 0.00 | - | 4 | 43 | 150.00 | 20.20 | 0.00 | - | 14 | 607 |
| 13.72 | 0.00 | - | 1 | 23 | 155.00 | 21.50 | 0.00 | - | 2 | 134 |
| 11.80 | 0.00 | - | 24 | 25 | 160.00 | 26.05 | +1.35 | +5.47% | 2 | 209 |
| 11.40 | 0.00 | - | 4 | 9 | 165.00 | 30.13 | 0.00 | - | 2 | 575 |
| 8.76 | -2.59 | -22.82% | 3 | 44 | 170.00 | 32.20 | 0.00 | - | 5 | 131 |
| 7.35 | -2.65 | -26.50% | 1 | 20 | 175.00 | 36.00 | 0.00 | - | 1 | 212 |
| 8.20 | 0.00 | - | 4 | 40 | 180.00 | 40.09 | 0.00 | - | 6 | 41 |
| 8.00 | 0.00 | - | 1 | 25 | 185.00 | 43.90 | 0.00 | - | 1 | 184 |
| 4.60 | -1.10 | -19.30% | 9 | 40 | 190.00 | 49.90 | 0.00 | - | 2 | 154 |
| 3.95 | -0.75 | -15.96% | 9 | 45 | 195.00 | 52.00 | 0.00 | - | 3 | 54 |
| 3.08 | -0.22 | -6.67% | 15 | 247 | 200.00 | 60.00 | 0.00 | - | 2 | 300 |
| 2.55 | 0.00 | - | 1 | 222 | 210.00 | 64.67 | 0.00 | - | 1 | 21 |
| 2.45 | 0.00 | - | 1 | 89 | 220.00 | 59.50 | 0.00 | - | 1 | 0 |
| 1.95 | 0.00 | - | 1 | 111 | 230.00 | 87.92 | 0.00 | - | 171 | 110 |
| 1.20 | -0.10 | -7.69% | 124 | 104 | 240.00 | 97.92 | 0.00 | - | 120 | 0 |
| 1.00 | 0.00 | - | 1 | 41 | 250.00 | 66.00 | 0.00 | - | 1 | 10 |
| 1.09 | 0.00 | - | 1 | 46 | 260.00 | 47.70 | 0.00 | - | 2 | 1 |
| 0.30 | 0.00 | - | 1 | 49 | 270.00 | 97.50 | 0.00 | - | 1 | 0 |
| 2.60 | 0.00 | - | 1 | 7 | 280.00 | 113.50 | 0.00 | - | 1 | 0 |
| 2.03 | 0.00 | - | 8 | 134 | 290.00 | 140.66 | 0.00 | - | 10 | 0 |
| 0.75 | 0.00 | - | 5 | 187 | 300.00 | 102.80 | 0.00 | - | - | 0 |
| 4.30 | 0.00 | - | 2 | 32 | 310.00 | 55.20 | 0.00 | - | - | 6 |
| 2.72 | 0.00 | - | 9 | 102 | 320.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 1 | 9 | 330.00 | 80.42 | 0.00 | - | 1 | 1 |
| 20.65 | 0.00 | - | 6 | 19 | 340.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 5 | 71 | 350.00 | 184.68 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 1 | 217 | 360.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 1 | 12 | 370.00 | - | - | - | - | - |
| 3.86 | 0.00 | - | 2 | 130 | 380.00 | 229.80 | 0.00 | - | 2 | 0 |
| 3.27 | 0.00 | - | 1 | 3 | 390.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 42 | 207 | 400.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 1 | 104 | 410.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 201 | 420.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.