Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00175000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 2.54 | 2.50 | 2.75 | +0.49 | +23.90% | 25 | 69 | 33.42% |
| PAYC240621C00175000 | 2024-05-03 1:43PM EDT | 2024-06-21 | 6.00 | 5.90 | 6.50 | +1.60 | +36.36% | 10 | 73 | 32.84% |
| PAYC240719C00175000 | 2024-05-02 3:31PM EDT | 2024-07-19 | 6.90 | 8.30 | 8.70 | 0.00 | - | 38 | 46 | 33.19% |
| PAYC240816C00175000 | 2024-05-02 1:54PM EDT | 2024-08-16 | 10.77 | 13.10 | 13.80 | 0.00 | - | 28 | 26 | 42.35% |
| PAYC241115C00175000 | 2024-05-02 12:29PM EDT | 2024-11-15 | 16.16 | 18.00 | 21.10 | +16.16 | - | - | 20 | 45.58% |
| PAYC241220C00175000 | 2024-05-01 3:35PM EDT | 2024-12-20 | 35.53 | 19.20 | 22.90 | 0.00 | - | 4 | 46 | 45.30% |
| PAYC250117C00175000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 23.24 | 22.60 | 24.50 | -15.66 | -40.26% | 1 | 19 | 45.58% |
| PAYC260116C00175000 | 2024-05-03 10:12AM EDT | 2026-01-16 | 36.36 | 34.60 | 40.70 | -13.64 | -27.28% | 1 | 43 | 47.93% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00175000 | 2024-05-03 10:41AM EDT | 2024-05-17 | 7.50 | 5.70 | 7.10 | -3.49 | -31.76% | 17 | 299 | 38.59% |
| PAYC240621P00175000 | 2024-05-03 1:45PM EDT | 2024-06-21 | 9.68 | 8.90 | 9.40 | -2.32 | -19.33% | 26 | 334 | 29.55% |
| PAYC240719P00175000 | 2024-05-03 1:45PM EDT | 2024-07-19 | 11.18 | 10.50 | 10.90 | -2.58 | -18.75% | 1 | 46 | 28.33% |
| PAYC240816P00175000 | 2024-05-02 2:46PM EDT | 2024-08-16 | 18.50 | 14.30 | 15.50 | 0.00 | - | 10 | 17 | 36.86% |
| PAYC241115P00175000 | 2024-05-02 10:50AM EDT | 2024-11-15 | 23.65 | 18.30 | 20.80 | 0.00 | - | 41 | 42 | 37.54% |
| PAYC241220P00175000 | 2024-05-02 10:34AM EDT | 2024-12-20 | 24.92 | 19.00 | 22.40 | 0.00 | - | 58 | 267 | 37.52% |
| PAYC250117P00175000 | 2024-05-02 10:34AM EDT | 2025-01-17 | 25.93 | 18.80 | 23.40 | 0.00 | - | 58 | 212 | 37.18% |
| PAYC260116P00175000 | 2024-02-05 12:24PM EDT | 2026-01-16 | 28.00 | 27.00 | 36.00 | 0.00 | - | 1 | 149 | 38.25% |
© 2024 Yahoo. All rights reserved.