Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00170000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 4.91 | 4.80 | 5.20 | +1.11 | +29.21% | 38 | 186 | 35.23% |
| PAYC240621C00170000 | 2024-05-03 2:30PM EDT | 2024-06-21 | 8.20 | 8.50 | 8.90 | +1.40 | +20.59% | 8 | 39 | 33.39% |
| PAYC240719C00170000 | 2024-05-03 11:59AM EDT | 2024-07-19 | 10.00 | 10.70 | 11.20 | +1.45 | +16.96% | 1 | 34 | 33.97% |
| PAYC240816C00170000 | 2024-05-02 1:25PM EDT | 2024-08-16 | 13.10 | 15.50 | 16.20 | 0.00 | - | 30 | 27 | 42.87% |
| PAYC241115C00170000 | 2024-05-03 10:52AM EDT | 2024-11-15 | 21.00 | 21.80 | 23.70 | +21.00 | - | 8 | 16 | 46.54% |
| PAYC241220C00170000 | 2024-05-03 10:15AM EDT | 2024-12-20 | 22.60 | 22.50 | 25.30 | -15.49 | -40.67% | 10 | 5 | 45.86% |
| PAYC250117C00170000 | 2024-05-03 12:26PM EDT | 2025-01-17 | 25.40 | 24.40 | 27.10 | +0.29 | +1.15% | 1 | 31 | 46.50% |
| PAYC260116C00170000 | 2024-04-17 2:36PM EDT | 2026-01-16 | 54.00 | 35.00 | 44.80 | 0.00 | - | 1 | 37 | 50.57% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00170000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 3.35 | 3.00 | 3.60 | -3.55 | -51.45% | 82 | 208 | 32.80% |
| PAYC240621P00170000 | 2024-05-03 9:43AM EDT | 2024-06-21 | 6.80 | 6.30 | 6.80 | -2.70 | -28.42% | 1 | 71 | 30.10% |
| PAYC240719P00170000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 8.00 | 7.90 | 8.40 | -3.87 | -32.60% | 5 | 60 | 29.10% |
| PAYC240816P00170000 | 2024-05-02 2:23PM EDT | 2024-08-16 | 15.53 | 11.70 | 13.30 | 0.00 | - | 30 | 31 | 38.42% |
| PAYC241115P00170000 | 2024-04-29 1:37PM EDT | 2024-11-15 | 12.64 | 16.30 | 20.30 | 0.00 | - | 1 | 2 | 42.26% |
| PAYC241220P00170000 | 2024-05-02 11:09AM EDT | 2024-12-20 | 20.61 | 15.50 | 20.00 | 0.00 | - | 1 | 5 | 38.35% |
| PAYC250117P00170000 | 2024-04-23 3:31PM EDT | 2025-01-17 | 16.07 | 16.30 | 22.10 | 0.00 | - | 2 | 133 | 39.93% |
| PAYC260116P00170000 | 2024-05-02 3:48PM EDT | 2026-01-16 | 30.10 | 24.30 | 30.20 | 0.00 | - | 1 | 9 | 35.03% |
© 2024 Yahoo. All rights reserved.