Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00145000 | 2024-04-26 2:40PM EDT | 2024-05-17 | 46.26 | 22.80 | 30.70 | 0.00 | - | 1 | 2 | 57.42% |
| PAYC240621C00145000 | 2024-01-09 12:42PM EDT | 2024-06-21 | 67.70 | 51.40 | 60.70 | 0.00 | - | 1 | 2 | 185.64% |
| PAYC241220C00145000 | 2023-11-21 1:23PM EDT | 2024-12-20 | 52.92 | 74.40 | 80.10 | 0.00 | - | 1 | 1 | 132.40% |
| PAYC250117C00145000 | 2024-02-08 2:28PM EDT | 2025-01-17 | 64.31 | 47.60 | 55.90 | 0.00 | - | - | 3 | 71.21% |
| PAYC260116C00145000 | 2024-04-22 10:27AM EDT | 2026-01-16 | 67.32 | 49.00 | 58.00 | 0.00 | - | 7 | 8 | 54.15% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00145000 | 2024-05-03 2:33PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.30 | -0.30 | -75.00% | 25 | 291 | 52.54% |
| PAYC240621P00145000 | 2024-05-03 1:31PM EDT | 2024-06-21 | 0.86 | 0.70 | 0.85 | -0.89 | -50.86% | 1 | 113 | 34.64% |
| PAYC240719P00145000 | 2024-03-25 10:20AM EDT | 2024-07-19 | 1.77 | 2.15 | 2.90 | 0.00 | - | 10 | 11 | 40.45% |
| PAYC240816P00145000 | 2024-05-02 9:51AM EDT | 2024-08-16 | 6.60 | 0.35 | 4.30 | 0.00 | - | 1 | 8 | 40.52% |
| PAYC241115P00145000 | 2024-05-01 2:15PM EDT | 2024-11-15 | 6.00 | 7.70 | 9.20 | +6.00 | - | - | 1 | 42.79% |
| PAYC241220P00145000 | 2024-05-02 9:30AM EDT | 2024-12-20 | 7.70 | 8.40 | 11.30 | 0.00 | - | 1 | 45 | 44.24% |
| PAYC250117P00145000 | 2024-05-02 11:04AM EDT | 2025-01-17 | 11.62 | 9.50 | 11.80 | 0.00 | - | 1 | 113 | 42.85% |
| PAYC260116P00145000 | 2023-12-19 11:13AM EDT | 2026-01-16 | 14.80 | 13.10 | 17.20 | 0.00 | - | 1 | 2 | 34.92% |
© 2024 Yahoo. All rights reserved.