Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00155000 | 2024-05-03 9:54AM EDT | 2024-05-17 | 14.90 | 13.50 | 19.30 | +2.70 | +22.13% | 1 | 56 | 72.39% |
| PAYC240621C00155000 | 2024-03-25 11:55AM EDT | 2024-06-21 | 39.10 | 33.20 | 40.20 | 0.00 | - | 1 | 4 | 118.79% |
| PAYC240816C00155000 | 2024-05-02 2:59PM EDT | 2024-08-16 | 20.83 | 23.10 | 28.70 | +20.83 | - | - | 5 | 56.32% |
| PAYC241220C00155000 | 2023-12-06 2:16PM EDT | 2024-12-20 | 51.00 | 59.70 | 61.30 | 0.00 | - | 1 | 12 | 103.46% |
| PAYC250117C00155000 | 2024-05-02 9:31AM EDT | 2025-01-17 | 40.70 | 33.00 | 37.40 | 0.00 | - | 1 | 4 | 52.57% |
| PAYC260116C00155000 | 2023-12-19 1:43PM EDT | 2026-01-16 | 81.80 | 66.70 | 75.00 | 0.00 | - | 10 | 12 | 76.52% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00155000 | 2024-05-03 1:14PM EDT | 2024-05-17 | 0.40 | 0.20 | 0.40 | -0.69 | -63.30% | 4 | 226 | 37.26% |
| PAYC240621P00155000 | 2024-05-03 1:31PM EDT | 2024-06-21 | 2.17 | 1.80 | 2.05 | -1.24 | -36.36% | 12 | 111 | 32.09% |
| PAYC240719P00155000 | 2024-05-03 11:09AM EDT | 2024-07-19 | 4.00 | 2.75 | 6.30 | -2.50 | -38.46% | 1 | 20 | 43.32% |
| PAYC240816P00155000 | 2024-05-02 9:50AM EDT | 2024-08-16 | 10.50 | 4.50 | 8.40 | 0.00 | - | 1 | 206 | 43.82% |
| PAYC241115P00155000 | 2024-05-02 1:55PM EDT | 2024-11-15 | 14.00 | 10.60 | 13.00 | +14.00 | - | - | 2 | 42.47% |
| PAYC241220P00155000 | 2024-05-03 9:56AM EDT | 2024-12-20 | 12.30 | 11.70 | 13.30 | +2.20 | +21.78% | 30 | 65 | 39.73% |
| PAYC250117P00155000 | 2024-02-28 11:53AM EDT | 2025-01-17 | 12.40 | 7.20 | 11.10 | 0.00 | - | 1 | 134 | 33.20% |
| PAYC260116P00155000 | 2024-02-28 4:36PM EDT | 2026-01-16 | 20.20 | 14.00 | 20.30 | 0.00 | - | 3 | 5 | 32.88% |
© 2024 Yahoo. All rights reserved.