Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00195000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.75 | -0.17 | -53.12% | 59 | 338 | 51.47% |
| PAYC240621C00195000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 1.30 | 1.15 | 4.60 | +0.21 | +19.27% | 18 | 133 | 49.98% |
| PAYC240719C00195000 | 2024-05-03 10:54AM EDT | 2024-07-19 | 2.00 | 2.25 | 2.85 | -2.40 | -54.55% | 2 | 70 | 32.50% |
| PAYC240816C00195000 | 2024-04-23 2:01PM EDT | 2024-08-16 | 18.60 | 5.90 | 6.70 | 0.00 | - | 2 | 21 | 40.66% |
| PAYC241115C00195000 | 2024-05-02 2:18PM EDT | 2024-11-15 | 11.42 | 11.60 | 13.60 | 0.00 | - | 20 | 25 | 44.41% |
| PAYC241220C00195000 | 2024-05-02 2:59PM EDT | 2024-12-20 | 12.26 | 13.00 | 15.00 | 0.00 | - | 9 | 32 | 43.53% |
| PAYC250117C00195000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 15.23 | 13.50 | 16.40 | +1.03 | +7.25% | 2 | 20 | 43.58% |
| PAYC260116C00195000 | 2024-03-14 12:31PM EDT | 2026-01-16 | 43.44 | 44.00 | 54.00 | 0.00 | - | 1 | 63 | 65.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00195000 | 2024-05-02 12:22PM EDT | 2024-05-17 | 32.70 | 19.30 | 28.00 | 0.00 | - | 2 | 355 | 93.09% |
| PAYC240621P00195000 | 2024-05-01 10:56AM EDT | 2024-06-21 | 25.10 | 23.20 | 27.10 | +7.60 | +43.43% | 10 | 333 | 43.84% |
| PAYC240719P00195000 | 2024-05-01 11:31AM EDT | 2024-07-19 | 18.80 | 22.40 | 28.00 | 0.00 | - | 13 | 75 | 38.51% |
| PAYC240816P00195000 | 2024-04-17 3:57PM EDT | 2024-08-16 | 25.30 | 25.30 | 28.80 | 0.00 | - | 37 | 51 | 35.58% |
| PAYC241115P00195000 | 2024-05-02 10:23AM EDT | 2024-11-15 | 38.20 | 30.70 | 34.40 | 0.00 | - | 4 | 115 | 38.37% |
| PAYC241220P00195000 | 2024-04-23 2:57PM EDT | 2024-12-20 | 26.60 | 31.50 | 34.10 | 0.00 | - | 31 | 102 | 34.75% |
| PAYC250117P00195000 | 2024-04-10 9:34AM EDT | 2025-01-17 | 21.55 | 30.90 | 35.20 | 0.00 | - | 1 | 54 | 34.83% |
| PAYC260116P00195000 | 2024-01-19 12:33PM EDT | 2026-01-16 | 37.30 | 31.00 | 39.00 | 0.00 | - | 7 | 10 | 26.83% |
© 2024 Yahoo. All rights reserved.