Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00180000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 1.25 | 1.10 | 1.50 | -0.14 | -10.07% | 145 | 185 | 34.82% |
| PAYC240621C00180000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 4.30 | 4.10 | 4.60 | +0.75 | +21.13% | 16 | 149 | 32.42% |
| PAYC240719C00180000 | 2024-05-03 10:22AM EDT | 2024-07-19 | 5.80 | 6.20 | 6.70 | +0.88 | +17.89% | 2 | 30 | 32.83% |
| PAYC240816C00180000 | 2024-05-03 12:42PM EDT | 2024-08-16 | 10.90 | 10.90 | 11.60 | +2.40 | +28.24% | 275 | 21 | 41.71% |
| PAYC241115C00180000 | 2024-05-02 3:58PM EDT | 2024-11-15 | 16.39 | 16.30 | 18.90 | 0.00 | - | 1 | 24 | 45.10% |
| PAYC241220C00180000 | 2024-05-02 11:52AM EDT | 2024-12-20 | 16.50 | 18.30 | 20.60 | 0.00 | - | 72 | 79 | 44.66% |
| PAYC250117C00180000 | 2024-03-19 2:10PM EDT | 2025-01-17 | 34.60 | 31.00 | 34.00 | 0.00 | - | 1 | 37 | 63.01% |
| PAYC260116C00180000 | 2024-05-02 10:59AM EDT | 2026-01-16 | 33.57 | 33.10 | 38.10 | 0.00 | - | 10 | 71 | 46.98% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00180000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 14.34 | 7.20 | 13.60 | 0.00 | - | 46 | 311 | 64.70% |
| PAYC240621P00180000 | 2024-05-02 3:30PM EDT | 2024-06-21 | 15.95 | 11.70 | 14.00 | 0.00 | - | 19 | 165 | 35.38% |
| PAYC240719P00180000 | 2024-05-02 3:08PM EDT | 2024-07-19 | 17.28 | 13.10 | 16.60 | 0.00 | - | 1 | 453 | 36.76% |
| PAYC240816P00180000 | 2024-05-02 1:55PM EDT | 2024-08-16 | 23.00 | 17.10 | 18.70 | 0.00 | - | 25 | 53 | 37.27% |
| PAYC241220P00180000 | 2024-02-09 11:12AM EDT | 2024-12-20 | 18.60 | 21.30 | 23.80 | 0.00 | - | 14 | 37 | 34.52% |
| PAYC250117P00180000 | 2024-05-02 3:25PM EDT | 2025-01-17 | 27.00 | 22.50 | 26.40 | 0.00 | - | 5 | 44 | 37.12% |
| PAYC260116P00180000 | 2024-03-08 4:31PM EDT | 2026-01-16 | 32.00 | 23.10 | 29.80 | 0.00 | - | 1 | 98 | 27.73% |
© 2024 Yahoo. All rights reserved.