Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00220000 | 2024-05-03 3:34PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 9 | 255 | 57.42% |
| PAYC240621C00220000 | 2024-05-03 9:33AM EDT | 2024-06-21 | 0.91 | 0.00 | 0.65 | +0.86 | +1,720.00% | 1 | 177 | 42.43% |
| PAYC240719C00220000 | 2024-05-02 2:56PM EDT | 2024-07-19 | 0.75 | 0.10 | 4.70 | 0.00 | - | 8 | 64 | 57.92% |
| PAYC240816C00220000 | 2024-05-03 1:06PM EDT | 2024-08-16 | 2.30 | 1.80 | 2.55 | +0.43 | +22.99% | 3 | 53 | 40.47% |
| PAYC241115C00220000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 16.10 | 6.00 | 7.60 | 0.00 | - | 8 | 18 | 43.66% |
| PAYC241220C00220000 | 2024-05-01 10:02AM EDT | 2024-12-20 | 16.00 | 7.20 | 8.50 | 0.00 | - | 9 | 40 | 42.19% |
| PAYC250117C00220000 | 2024-02-27 1:08PM EDT | 2025-01-17 | 17.52 | 20.50 | 23.50 | 0.00 | - | 16 | 88 | 65.03% |
| PAYC260116C00220000 | 2024-05-02 10:16AM EDT | 2026-01-16 | 18.83 | 19.10 | 23.70 | 0.00 | - | 3 | 65 | 43.81% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00220000 | 2024-04-26 2:39PM EDT | 2024-05-17 | 33.57 | 44.10 | 53.40 | 0.00 | - | 15 | 29 | 53.32% |
| PAYC240621P00220000 | 2024-05-02 10:13AM EDT | 2024-06-21 | 61.60 | 44.20 | 53.40 | 0.00 | - | 6 | 1 | 72.85% |
| PAYC240816P00220000 | 2024-04-10 1:40PM EDT | 2024-08-16 | 48.70 | 44.10 | 53.80 | +19.30 | +65.65% | 1 | 47 | 51.01% |
| PAYC241115P00220000 | 2024-05-02 3:35PM EDT | 2024-11-15 | 56.00 | 48.40 | 54.90 | 0.00 | - | 121 | 58 | 40.17% |
| PAYC241220P00220000 | 2024-05-03 3:45PM EDT | 2024-12-20 | 52.40 | 47.60 | 54.60 | +9.91 | +23.32% | 2 | 37 | 36.27% |
| PAYC250117P00220000 | 2024-05-02 10:29AM EDT | 2025-01-17 | 59.04 | 48.50 | 56.30 | 0.00 | - | 31 | 56 | 37.96% |
| PAYC260116P00220000 | 2024-05-02 11:30AM EDT | 2026-01-16 | 61.51 | 53.00 | 62.30 | 0.00 | - | 2 | 111 | 32.10% |
© 2024 Yahoo. All rights reserved.