Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00165000 | 2024-05-03 9:54AM EDT | 2024-05-17 | 9.00 | 7.30 | 9.20 | +2.50 | +38.46% | 3 | 151 | 43.38% |
| PAYC240621C00165000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 11.60 | 11.40 | 11.80 | +2.50 | +27.47% | 26 | 32 | 34.05% |
| PAYC240816C00165000 | 2024-05-02 3:01PM EDT | 2024-08-16 | 15.45 | 15.60 | 19.70 | 0.00 | - | 72 | 22 | 45.81% |
| PAYC241220C00165000 | 2024-02-23 11:38AM EDT | 2024-12-20 | 39.45 | 40.70 | 48.00 | 0.00 | - | 1 | 2 | 78.49% |
| PAYC250117C00165000 | 2024-05-02 11:16AM EDT | 2025-01-17 | 26.10 | 27.20 | 29.80 | 0.00 | - | 1 | 8 | 47.36% |
| PAYC260116C00165000 | 2024-04-15 12:44PM EDT | 2026-01-16 | 40.60 | 38.00 | 47.00 | -23.00 | -36.16% | 1 | 45 | 50.91% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00165000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 1.78 | 1.45 | 1.80 | -2.25 | -55.83% | 21 | 174 | 33.35% |
| PAYC240621P00165000 | 2024-05-03 1:28PM EDT | 2024-06-21 | 5.00 | 4.30 | 4.70 | -2.10 | -29.58% | 6 | 56 | 30.54% |
| PAYC240719P00165000 | 2024-05-03 10:24AM EDT | 2024-07-19 | 7.00 | 5.70 | 6.30 | -2.40 | -25.53% | 45 | 92 | 29.76% |
| PAYC240816P00165000 | 2024-05-02 10:24AM EDT | 2024-08-16 | 14.06 | 9.70 | 11.10 | 0.00 | - | 13 | 20 | 39.24% |
| PAYC241115P00165000 | 2024-05-02 11:52AM EDT | 2024-11-15 | 19.00 | 13.60 | 16.30 | 0.00 | - | 12 | 15 | 39.48% |
| PAYC241220P00165000 | 2024-05-02 10:23AM EDT | 2024-12-20 | 20.00 | 14.00 | 17.50 | 0.00 | - | 27 | 143 | 38.65% |
| PAYC250117P00165000 | 2024-05-03 9:57AM EDT | 2025-01-17 | 18.00 | 14.50 | 18.60 | +2.24 | +14.21% | 2 | 526 | 38.48% |
| PAYC260116P00165000 | 2024-04-05 1:48PM EDT | 2026-01-16 | 20.65 | 22.70 | 29.00 | 0.00 | - | 2 | 10 | 36.98% |
© 2024 Yahoo. All rights reserved.