Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00230000 | 2024-05-03 10:46AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 418 | 58.20% |
| PAYC240621C00230000 | 2024-05-03 12:23PM EDT | 2024-06-21 | 0.20 | 0.00 | 2.60 | -0.40 | -66.67% | 2 | 130 | 55.86% |
| PAYC240719C00230000 | 2024-05-02 9:30AM EDT | 2024-07-19 | 1.00 | 0.00 | 4.40 | +0.26 | +35.14% | 5 | 12 | 50.71% |
| PAYC240816C00230000 | 2024-05-02 3:30PM EDT | 2024-08-16 | 1.40 | 1.10 | 1.60 | 0.00 | - | 1 | 9 | 39.89% |
| PAYC241115C00230000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 12.37 | 4.60 | 5.20 | 0.00 | - | 1 | 18 | 41.34% |
| PAYC241220C00230000 | 2024-04-29 3:50PM EDT | 2024-12-20 | 15.70 | 5.70 | 6.80 | 0.00 | - | 8 | 17 | 42.03% |
| PAYC250117C00230000 | 2024-05-02 10:11AM EDT | 2025-01-17 | 5.31 | 6.00 | 7.80 | 0.00 | - | 1 | 96 | 41.89% |
| PAYC260116C00230000 | 2024-04-09 3:29PM EDT | 2026-01-16 | 37.80 | 16.50 | 21.20 | 0.00 | - | 1 | 4 | 43.49% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00230000 | 2024-05-02 1:39PM EDT | 2024-05-17 | 66.05 | 54.20 | 63.40 | 0.00 | - | 4 | 2 | 67.77% |
| PAYC240621P00230000 | 2024-02-14 2:53PM EDT | 2024-06-21 | 43.16 | 37.80 | 44.30 | 0.00 | - | 3 | 4 | 0.00% |
| PAYC240816P00230000 | 2024-05-02 10:01AM EDT | 2024-08-16 | 67.42 | 54.00 | 63.50 | 0.00 | - | 1 | 1 | 55.04% |
| PAYC241220P00230000 | 2024-05-02 3:22PM EDT | 2024-12-20 | 65.50 | 56.00 | 63.90 | 0.00 | - | 68 | 32 | 38.07% |
| PAYC250117P00230000 | 2024-05-02 9:53AM EDT | 2025-01-17 | 68.88 | 57.90 | 64.80 | 0.00 | - | 10 | 192 | 38.10% |
| PAYC260116P00230000 | 2024-05-02 11:30AM EDT | 2026-01-16 | 69.49 | 61.00 | 70.00 | 0.00 | - | 1 | 5 | 31.66% |
© 2024 Yahoo. All rights reserved.