Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621C00180000 | 2024-06-13 2:51PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.05 | 0.00 | - | 19 | 291 | 77.34% |
| PAYC240719C00180000 | 2024-06-13 2:51PM EDT | 2024-07-19 | 0.19 | 0.10 | 0.55 | 0.00 | - | 5 | 60 | 48.36% |
| PAYC240816C00180000 | 2024-06-13 1:12PM EDT | 2024-08-16 | 1.45 | 1.35 | 2.10 | 0.00 | - | 7 | 392 | 50.02% |
| PAYC241115C00180000 | 2024-06-06 12:40PM EDT | 2024-11-15 | 7.10 | 4.20 | 8.70 | 0.00 | - | 5 | 15 | 54.92% |
| PAYC241220C00180000 | 2024-06-05 12:10PM EDT | 2024-12-20 | 7.80 | 6.10 | 6.90 | 0.00 | - | 1 | 79 | 44.45% |
| PAYC250117C00180000 | 2024-06-07 2:04PM EDT | 2025-01-17 | 8.50 | 6.40 | 8.00 | 0.00 | - | 1 | 41 | 44.37% |
| PAYC260116C00180000 | 2024-06-14 2:05PM EDT | 2026-01-16 | 18.30 | 14.00 | 22.60 | -2.70 | -12.86% | 1 | 79 | 48.25% |
| PAYC261218C00180000 | 2024-06-12 9:50AM EDT | 2026-12-18 | 27.50 | 24.00 | 30.00 | 0.00 | - | 1 | 1 | 46.59% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621P00180000 | 2024-06-07 3:42PM EDT | 2024-06-21 | 30.40 | 32.70 | 41.30 | 0.00 | - | 66 | 4 | 219.04% |
| PAYC240719P00180000 | 2024-06-03 10:42AM EDT | 2024-07-19 | 32.90 | 33.20 | 41.80 | 0.00 | - | 1 | 0 | 89.15% |
| PAYC240816P00180000 | 2024-06-04 10:26AM EDT | 2024-08-16 | 32.70 | 33.30 | 42.00 | 0.00 | - | 24 | 66 | 66.69% |
| PAYC241115P00180000 | 2024-06-03 3:17PM EDT | 2024-11-15 | 37.63 | 37.40 | 43.70 | 0.00 | - | 2 | 14 | 47.98% |
| PAYC241220P00180000 | 2024-06-13 3:10PM EDT | 2024-12-20 | 42.36 | 36.60 | 44.40 | 0.00 | - | 1 | 67 | 45.28% |
| PAYC250117P00180000 | 2024-06-05 10:59AM EDT | 2025-01-17 | 40.09 | 36.70 | 45.10 | 0.00 | - | 6 | 41 | 44.08% |
| PAYC260116P00180000 | 2024-06-12 10:46AM EDT | 2026-01-16 | 39.00 | 41.10 | 51.00 | 0.00 | - | 1 | 100 | 35.79% |
© 2024 Yahoo. All rights reserved.