Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00160000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 9.80 | 11.10 | 14.10 | +1.20 | +13.95% | 16 | 60 | 56.71% |
| PAYC240621C00160000 | 2024-05-02 10:05AM EDT | 2024-06-21 | 10.80 | 14.50 | 16.60 | 0.00 | - | 23 | 38 | 41.58% |
| PAYC240816C00160000 | 2024-05-01 3:40PM EDT | 2024-08-16 | 37.59 | 20.40 | 24.60 | 0.00 | - | 4 | 0 | 52.36% |
| PAYC241220C00160000 | 2024-04-18 10:49AM EDT | 2024-12-20 | 43.95 | 27.80 | 32.60 | 0.00 | - | 1 | 12 | 51.01% |
| PAYC250117C00160000 | 2024-05-02 2:44PM EDT | 2025-01-17 | 27.84 | 28.70 | 34.70 | 0.00 | - | 2 | 15 | 52.08% |
| PAYC260116C00160000 | 2024-05-03 12:54PM EDT | 2026-01-16 | 45.20 | 42.00 | 47.20 | +2.70 | +6.35% | 1 | 7 | 48.70% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00160000 | 2024-05-03 3:22PM EDT | 2024-05-17 | 0.75 | 0.45 | 0.85 | -1.40 | -65.12% | 28 | 313 | 34.91% |
| PAYC240621P00160000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 2.95 | 2.80 | 3.20 | -1.55 | -34.44% | 16 | 268 | 31.49% |
| PAYC240719P00160000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 4.20 | 3.90 | 4.60 | -2.05 | -32.80% | 12 | 36 | 30.41% |
| PAYC240816P00160000 | 2024-05-02 2:29PM EDT | 2024-08-16 | 10.72 | 4.90 | 8.90 | 0.00 | - | 3 | 121 | 39.26% |
| PAYC241115P00160000 | 2024-04-25 10:17AM EDT | 2024-11-15 | 12.10 | 12.30 | 13.80 | 0.00 | - | 86 | 89 | 39.31% |
| PAYC241220P00160000 | 2024-04-29 12:05PM EDT | 2024-12-20 | 11.07 | 13.00 | 15.00 | 0.00 | - | 20 | 23 | 38.57% |
| PAYC250117P00160000 | 2024-04-29 12:05PM EDT | 2025-01-17 | 11.97 | 13.50 | 18.30 | 0.00 | - | 20 | 201 | 42.58% |
| PAYC260116P00160000 | 2024-05-02 10:24AM EDT | 2026-01-16 | 26.30 | 20.10 | 26.60 | 0.00 | - | 2 | 26 | 37.41% |
© 2024 Yahoo. All rights reserved.