Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.46 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 80.00 | 0.10 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 100.00 | 0.10 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 105.00 | 0.15 | 0.00 | - | 1 | 143 |
| - | - | - | - | - | 115.00 | 0.07 | -0.13 | -65.00% | 1 | 93 |
| - | - | - | - | - | 120.00 | 0.15 | 0.00 | - | 1,055 | 1,217 |
| - | - | - | - | - | 125.00 | 0.05 | 0.00 | - | 28 | 1,315 |
| 68.60 | 0.00 | - | 1 | 3 | 130.00 | 0.20 | +0.14 | +233.33% | 2 | 165 |
| 36.00 | 0.00 | - | 1 | 6 | 135.00 | 0.10 | 0.00 | - | 13 | 450 |
| 59.48 | 0.00 | - | 1 | 1 | 140.00 | 0.10 | 0.00 | - | 38 | 89 |
| 46.26 | 0.00 | - | 1 | 2 | 145.00 | 0.10 | -0.30 | -75.00% | 25 | 291 |
| 20.80 | 0.00 | - | 2 | 14 | 150.00 | 0.27 | -0.23 | -46.00% | 6 | 324 |
| 14.90 | +2.70 | +22.13% | 1 | 56 | 155.00 | 0.40 | -0.69 | -63.30% | 4 | 226 |
| 9.80 | +1.20 | +13.95% | 16 | 60 | 160.00 | 0.75 | -1.40 | -65.12% | 28 | 313 |
| 9.00 | +2.50 | +38.46% | 3 | 151 | 165.00 | 1.78 | -2.25 | -55.83% | 21 | 174 |
| 4.91 | +1.11 | +29.21% | 38 | 186 | 170.00 | 3.35 | -3.55 | -51.45% | 82 | 208 |
| 2.54 | +0.49 | +23.90% | 25 | 69 | 175.00 | 7.50 | -3.49 | -31.76% | 17 | 299 |
| 1.25 | -0.14 | -10.07% | 145 | 185 | 180.00 | 14.34 | 0.00 | - | 46 | 311 |
| 0.60 | -0.12 | -16.67% | 5 | 240 | 185.00 | 16.46 | -4.94 | -23.08% | 2 | 175 |
| 0.51 | +0.07 | +15.91% | 3 | 336 | 190.00 | 19.55 | -4.30 | -18.03% | 2 | 295 |
| 0.15 | -0.17 | -53.12% | 59 | 338 | 195.00 | 32.70 | 0.00 | - | 2 | 355 |
| 0.18 | -0.02 | -10.00% | 20 | 949 | 200.00 | 33.46 | 0.00 | - | 6 | 260 |
| 0.08 | -0.02 | -20.00% | 54 | 1,686 | 210.00 | 44.80 | 0.00 | - | 3 | 443 |
| 0.08 | +0.03 | +60.00% | 9 | 255 | 220.00 | 33.57 | 0.00 | - | 15 | 29 |
| 0.05 | 0.00 | - | 5 | 418 | 230.00 | 66.05 | 0.00 | - | 4 | 2 |
| 0.04 | 0.00 | - | 19 | 270 | 240.00 | 89.80 | 0.00 | - | 3 | 0 |
| 0.03 | -0.02 | -40.00% | 3 | 716 | 250.00 | 33.60 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 11 | 213 | 260.00 | 92.42 | 0.00 | - | 3 | 0 |
| 0.35 | 0.00 | - | 2 | 35 | 270.00 | 116.55 | 0.00 | - | 3 | 0 |
| 0.40 | 0.00 | - | 2 | 41 | 280.00 | 97.38 | 0.00 | - | 1 | 0 |
| 1.40 | 0.00 | - | 1 | 18 | 290.00 | 35.50 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 3 | 1,764 | 300.00 | 151.80 | 0.00 | - | 29 | 0 |
| 0.10 | 0.00 | - | 1 | 282 | 310.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 329 | 320.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 80 | 297 | 330.00 | 73.91 | 0.00 | - | - | 0 |
| 0.70 | 0.00 | - | 80 | 250 | 340.00 | 90.00 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 5 | 320 | 350.00 | - | - | - | - | - |
| 7.48 | 0.00 | - | 3 | 11 | 360.00 | - | - | - | - | - |
| 5.91 | 0.00 | - | 7 | 54 | 370.00 | - | - | - | - | - |
| 1.34 | 0.00 | - | 2 | 262 | 380.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 297 | 390.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 40 | 400.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 500 | 410.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 573 | 420.00 | 163.08 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.