Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240719C00125000 | 2024-06-06 2:50PM EDT | 125.00 | 22.60 | 15.30 | 20.00 | 0.00 | - | - | 1 | 70.11% |
| PAYC240719C00130000 | 2024-06-25 1:54PM EDT | 130.00 | 13.40 | 11.50 | 14.90 | 0.00 | - | 1 | 6 | 56.32% |
| PAYC240719C00135000 | 2024-06-25 3:50PM EDT | 135.00 | 9.00 | 8.80 | 10.10 | 0.00 | - | 2 | 20 | 44.54% |
| PAYC240719C00140000 | 2024-06-25 2:03PM EDT | 140.00 | 5.74 | 5.50 | 5.90 | 0.00 | - | 17 | 44 | 35.38% |
| PAYC240719C00145000 | 2024-06-25 3:57PM EDT | 145.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 73 | 147 | 34.41% |
| PAYC240719C00150000 | 2024-06-25 3:49PM EDT | 150.00 | 1.80 | 1.75 | 1.90 | 0.00 | - | 37 | 280 | 33.81% |
| PAYC240719C00155000 | 2024-06-25 3:07PM EDT | 155.00 | 0.90 | 0.75 | 1.00 | 0.00 | - | 37 | 224 | 34.08% |
| PAYC240719C00160000 | 2024-06-25 3:58PM EDT | 160.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | 15 | 98 | 35.28% |
| PAYC240719C00165000 | 2024-06-25 2:00PM EDT | 165.00 | 0.21 | 0.10 | 0.50 | 0.00 | - | 5 | 168 | 40.67% |
| PAYC240719C00170000 | 2024-06-25 2:30PM EDT | 170.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 2 | 80 | 38.87% |
| PAYC240719C00175000 | 2024-06-25 10:55AM EDT | 175.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 3 | 179 | 48.44% |
| PAYC240719C00180000 | 2024-06-17 10:41AM EDT | 180.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 60 | 61.08% |
| PAYC240719C00185000 | 2024-06-24 12:39PM EDT | 185.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 12 | 94 | 73.68% |
| PAYC240719C00190000 | 2024-06-04 9:49AM EDT | 190.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 91 | 78.96% |
| PAYC240719C00195000 | 2024-06-06 2:22PM EDT | 195.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 77 | 75.98% |
| PAYC240719C00200000 | 2024-06-25 10:28AM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 269 | 25.00% |
| PAYC240719C00210000 | 2024-06-14 9:58AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 25.00% |
| PAYC240719C00220000 | 2024-06-18 11:05AM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 25.00% |
| PAYC240719C00230000 | 2024-05-03 9:33AM EDT | 230.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 5 | 12 | 137.11% |
| PAYC240719C00240000 | 2024-05-01 1:18PM EDT | 240.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 100 | 145.39% |
| PAYC240719C00250000 | 2024-05-02 10:47AM EDT | 250.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 153.17% |
| PAYC240719C00260000 | 2024-03-05 12:25PM EDT | 260.00 | 1.70 | 1.10 | 4.00 | 0.00 | - | - | 2 | 162.82% |
| PAYC240719C00270000 | 2024-05-17 1:06PM EDT | 270.00 | 0.19 | 0.00 | 2.60 | 0.00 | - | 1 | 19 | 147.27% |
| PAYC240719C00290000 | 2024-03-05 4:59PM EDT | 290.00 | 0.16 | 0.40 | 1.80 | 0.00 | - | 3 | 3 | 154.54% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240719P00115000 | 2024-06-07 10:07AM EDT | 115.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 2 | 1 | 58.01% |
| PAYC240719P00120000 | 2024-06-21 12:26PM EDT | 120.00 | 0.21 | 0.05 | 0.65 | 0.00 | - | 2 | 17 | 47.66% |
| PAYC240719P00125000 | 2024-06-25 11:50AM EDT | 125.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 1 | 51 | 34.96% |
| PAYC240719P00130000 | 2024-06-25 3:01PM EDT | 130.00 | 0.83 | 0.70 | 0.90 | 0.00 | - | 8 | 104 | 32.45% |
| PAYC240719P00135000 | 2024-06-25 3:59PM EDT | 135.00 | 1.77 | 1.65 | 1.85 | 0.00 | - | 15 | 164 | 30.86% |
| PAYC240719P00140000 | 2024-06-25 2:31PM EDT | 140.00 | 3.45 | 3.30 | 3.60 | 0.00 | - | 22 | 357 | 30.05% |
| PAYC240719P00145000 | 2024-06-25 3:59PM EDT | 145.00 | 6.11 | 5.90 | 6.30 | 0.00 | - | 4 | 138 | 29.71% |
| PAYC240719P00150000 | 2024-06-25 2:56PM EDT | 150.00 | 9.11 | 9.10 | 9.90 | 0.00 | - | 4 | 119 | 29.85% |
| PAYC240719P00155000 | 2024-06-25 1:20PM EDT | 155.00 | 13.95 | 12.20 | 15.10 | 0.00 | - | 3 | 128 | 40.74% |
| PAYC240719P00160000 | 2024-06-24 2:57PM EDT | 160.00 | 14.30 | 16.00 | 20.60 | 0.00 | - | 9 | 97 | 53.96% |
| PAYC240719P00165000 | 2024-06-24 12:11PM EDT | 165.00 | 19.57 | 21.00 | 25.80 | 0.00 | - | 2 | 87 | 63.82% |
| PAYC240719P00170000 | 2024-06-17 1:46PM EDT | 170.00 | 28.35 | 26.00 | 30.80 | 0.00 | - | 2 | 38 | 71.24% |
| PAYC240719P00175000 | 2024-06-21 2:49PM EDT | 175.00 | 30.00 | 31.10 | 35.90 | 0.00 | - | 1 | 10 | 79.27% |
| PAYC240719P00180000 | 2024-06-03 10:42AM EDT | 180.00 | 32.90 | 36.00 | 40.90 | 0.00 | - | 1 | 0 | 85.86% |
| PAYC240719P00185000 | 2024-06-04 1:08PM EDT | 185.00 | 37.25 | 41.10 | 46.00 | 0.00 | - | 1 | 0 | 93.26% |
| PAYC240719P00190000 | 2024-05-24 3:44PM EDT | 190.00 | 21.29 | 38.40 | 47.70 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240719P00195000 | 2024-05-01 11:31AM EDT | 195.00 | 18.80 | 45.00 | 54.40 | 0.00 | - | 13 | 14 | 81.54% |
| PAYC240719P00200000 | 2024-05-09 3:23PM EDT | 200.00 | 27.00 | 50.00 | 59.20 | 0.00 | - | 1 | 0 | 82.08% |
| PAYC240719P00210000 | 2024-05-02 10:15AM EDT | 210.00 | 48.30 | 60.00 | 69.40 | 0.00 | - | 10 | 0 | 95.31% |
| PAYC240719P00220000 | 2024-05-02 9:49AM EDT | 220.00 | 59.70 | 70.00 | 79.40 | 0.00 | - | - | 0 | 103.66% |
| PAYC240719P00240000 | 2024-04-26 3:39PM EDT | 240.00 | 52.60 | 64.20 | 73.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.