Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00190000 | 2024-05-03 9:57AM EDT | 2024-05-17 | 0.51 | 0.25 | 0.35 | +0.07 | +15.91% | 3 | 336 | 36.28% |
| PAYC240621C00190000 | 2024-05-03 12:18PM EDT | 2024-06-21 | 1.75 | 1.75 | 2.75 | +0.20 | +12.90% | 9 | 202 | 35.43% |
| PAYC240719C00190000 | 2024-05-02 1:08PM EDT | 2024-07-19 | 2.63 | 3.20 | 3.90 | 0.00 | - | 8 | 77 | 32.79% |
| PAYC240816C00190000 | 2024-05-02 12:44PM EDT | 2024-08-16 | 6.40 | 7.30 | 8.00 | 0.00 | - | 17 | 39 | 40.67% |
| PAYC241115C00190000 | 2024-05-03 10:26AM EDT | 2024-11-15 | 13.50 | 13.40 | 15.20 | +1.65 | +13.92% | 3 | 9 | 44.60% |
| PAYC241220C00190000 | 2024-05-02 3:00PM EDT | 2024-12-20 | 13.85 | 14.50 | 16.50 | 0.00 | - | 37 | 46 | 43.49% |
| PAYC250117C00190000 | 2024-04-16 3:34PM EDT | 2025-01-17 | 30.50 | 15.60 | 18.20 | 0.00 | - | 5 | 29 | 44.04% |
| PAYC260116C00190000 | 2024-05-03 1:48PM EDT | 2026-01-16 | 29.64 | 28.50 | 34.30 | +1.32 | +4.66% | 1 | 31 | 46.45% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00190000 | 2024-05-03 1:14PM EDT | 2024-05-17 | 19.55 | 15.20 | 22.50 | -4.30 | -18.03% | 2 | 295 | 78.27% |
| PAYC240621P00190000 | 2024-05-02 10:38AM EDT | 2024-06-21 | 27.23 | 17.60 | 22.80 | 0.00 | - | 8 | 168 | 42.20% |
| PAYC240719P00190000 | 2024-05-02 12:13PM EDT | 2024-07-19 | 28.00 | 19.50 | 24.70 | 0.00 | - | 1 | 44 | 40.56% |
| PAYC240816P00190000 | 2024-05-02 3:56PM EDT | 2024-08-16 | 28.00 | 21.70 | 25.30 | 0.00 | - | 101 | 47 | 36.50% |
| PAYC241115P00190000 | 2024-04-29 9:50AM EDT | 2024-11-15 | 21.00 | 25.70 | 29.70 | 0.00 | - | 2 | 12 | 36.01% |
| PAYC241220P00190000 | 2024-04-19 12:50PM EDT | 2024-12-20 | 25.70 | 26.50 | 31.60 | 0.00 | - | 2 | 139 | 36.76% |
| PAYC250117P00190000 | 2024-05-02 9:56AM EDT | 2025-01-17 | 35.73 | 27.50 | 33.60 | 0.00 | - | 2 | 207 | 38.25% |
| PAYC260116P00190000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 39.43 | 34.00 | 44.00 | +2.83 | +7.73% | 2 | 140 | 36.35% |
© 2024 Yahoo. All rights reserved.