Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00140000 | 2024-04-03 3:24PM EDT | 2024-05-17 | 59.48 | 27.00 | 36.40 | 0.00 | - | 1 | 1 | 65.43% |
| PAYC240621C00140000 | 2024-04-23 11:21AM EDT | 2024-06-21 | 52.12 | 27.60 | 37.00 | 0.00 | - | 1 | 56 | 75.79% |
| PAYC240719C00140000 | 2024-04-23 11:21AM EDT | 2024-07-19 | 52.92 | 28.80 | 38.00 | 0.00 | - | - | 1 | 64.83% |
| PAYC241220C00140000 | 2024-02-13 1:51PM EDT | 2024-12-20 | 59.20 | 56.00 | 62.60 | 0.00 | - | 9 | 41 | 86.78% |
| PAYC250117C00140000 | 2024-04-17 11:53AM EDT | 2025-01-17 | 60.43 | 40.70 | 48.00 | 0.00 | - | 1 | 3 | 57.78% |
| PAYC260116C00140000 | 2024-05-02 10:06AM EDT | 2026-01-16 | 50.50 | 51.60 | 61.00 | 0.00 | - | 3 | 6 | 55.10% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00140000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.10 | 0.00 | 2.60 | 0.00 | - | 38 | 89 | 86.23% |
| PAYC240621P00140000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 0.53 | 0.15 | 1.85 | -0.52 | -49.52% | 4 | 49 | 49.81% |
| PAYC240719P00140000 | 2024-05-02 12:17PM EDT | 2024-07-19 | 2.35 | 0.80 | 2.10 | 0.00 | - | 1 | 15 | 41.20% |
| PAYC240816P00140000 | 2024-05-02 9:43AM EDT | 2024-08-16 | 4.00 | 0.10 | 3.40 | 0.00 | - | 6 | 14 | 41.66% |
| PAYC241115P00140000 | 2024-05-02 3:10PM EDT | 2024-11-15 | 7.84 | 6.30 | 9.90 | 0.00 | - | 1 | 35 | 49.16% |
| PAYC241220P00140000 | 2024-04-17 12:35PM EDT | 2024-12-20 | 7.05 | 6.90 | 9.00 | 0.00 | - | 1 | 152 | 43.06% |
| PAYC250117P00140000 | 2023-12-22 3:24PM EDT | 2025-01-17 | 8.90 | 7.70 | 9.00 | 0.00 | - | 26 | 107 | 40.66% |
| PAYC260116P00140000 | 2024-05-02 1:39PM EDT | 2026-01-16 | 16.00 | 12.20 | 19.80 | 0.00 | - | 2 | 3 | 41.52% |
© 2024 Yahoo. All rights reserved.