Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00185000 | 2024-05-03 1:41PM EDT | 2024-05-17 | 0.60 | 0.50 | 0.75 | -0.12 | -16.67% | 5 | 240 | 35.62% |
| PAYC240621C00185000 | 2024-05-03 1:52PM EDT | 2024-06-21 | 2.76 | 2.70 | 4.00 | +0.81 | +41.54% | 5 | 196 | 36.08% |
| PAYC240719C00185000 | 2024-05-02 3:02PM EDT | 2024-07-19 | 5.20 | 4.50 | 5.10 | +1.63 | +45.66% | 1 | 70 | 32.64% |
| PAYC240816C00185000 | 2024-05-02 10:05AM EDT | 2024-08-16 | 7.46 | 8.20 | 9.70 | 0.00 | - | 1 | 11 | 41.24% |
| PAYC241115C00185000 | 2024-05-02 3:06PM EDT | 2024-11-15 | 14.80 | 15.10 | 16.90 | 0.00 | - | 8 | 13 | 44.70% |
| PAYC241220C00185000 | 2024-05-03 12:55PM EDT | 2024-12-20 | 17.50 | 15.80 | 19.50 | +2.50 | +16.67% | 27 | 314 | 45.96% |
| PAYC250117C00185000 | 2024-05-02 1:54PM EDT | 2025-01-17 | 16.78 | 17.60 | 20.30 | 0.00 | - | 13 | 21 | 44.79% |
| PAYC260116C00185000 | 2024-05-02 1:35PM EDT | 2026-01-16 | 29.60 | 30.50 | 36.50 | 0.00 | - | 15 | 19 | 47.10% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00185000 | 2024-05-03 10:46AM EDT | 2024-05-17 | 16.46 | 10.90 | 17.50 | -4.94 | -23.08% | 2 | 175 | 67.48% |
| PAYC240621P00185000 | 2024-05-03 1:05PM EDT | 2024-06-21 | 16.25 | 15.00 | 16.70 | -3.55 | -17.93% | 4 | 339 | 31.30% |
| PAYC240719P00185000 | 2024-05-01 10:14AM EDT | 2024-07-19 | 13.30 | 13.50 | 18.10 | 0.00 | - | 12 | 64 | 30.12% |
| PAYC240816P00185000 | 2024-05-02 3:30PM EDT | 2024-08-16 | 24.00 | 19.50 | 24.20 | 0.00 | - | 24 | 83 | 43.48% |
| PAYC241115P00185000 | 2024-05-02 3:01PM EDT | 2024-11-15 | 29.92 | 24.30 | 27.60 | 0.00 | - | 41 | 496 | 38.67% |
| PAYC241220P00185000 | 2024-05-02 9:34AM EDT | 2024-12-20 | 24.98 | 23.60 | 28.00 | 0.00 | - | 20 | 1,014 | 36.35% |
| PAYC250117P00185000 | 2024-04-24 2:27PM EDT | 2025-01-17 | 23.70 | 24.40 | 30.80 | 0.00 | - | 10 | 184 | 39.22% |
| PAYC260116P00185000 | 2024-01-26 10:32AM EDT | 2026-01-16 | 32.80 | 28.50 | 37.00 | 0.00 | - | 1 | 11 | 32.22% |
© 2024 Yahoo. All rights reserved.