Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00240000 | 2024-05-02 3:28PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 19 | 270 | 65.63% |
| PAYC240621C00240000 | 2024-05-02 9:41AM EDT | 2024-06-21 | 0.50 | 0.00 | 3.90 | 0.00 | - | 2 | 53 | 67.94% |
| PAYC240719C00240000 | 2024-05-01 1:18PM EDT | 2024-07-19 | 2.25 | 0.00 | 2.70 | 0.00 | - | 1 | 100 | 58.83% |
| PAYC240816C00240000 | 2024-05-02 11:43AM EDT | 2024-08-16 | 0.95 | 0.05 | 1.05 | 0.00 | - | 1 | 50 | 39.99% |
| PAYC241115C00240000 | 2024-05-03 3:34PM EDT | 2024-11-15 | 3.80 | 3.40 | 4.40 | +0.50 | +15.15% | 2 | 29 | 42.46% |
| PAYC241220C00240000 | 2024-02-22 12:03PM EDT | 2024-12-20 | 10.79 | 10.30 | 15.00 | 0.00 | - | 1 | 11 | 58.46% |
| PAYC250117C00240000 | 2024-04-02 9:56AM EDT | 2025-01-17 | 12.60 | 3.80 | 5.00 | 0.00 | - | 2 | 11 | 38.49% |
| PAYC260116C00240000 | 2024-05-03 1:48PM EDT | 2026-01-16 | 17.07 | 13.80 | 18.10 | -8.98 | -34.47% | 1 | 46 | 42.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00240000 | 2023-11-01 10:23AM EDT | 2024-05-17 | 89.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC240621P00240000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 53.00 | 64.00 | 73.40 | 0.00 | - | 10 | 10 | 87.40% |
| PAYC240719P00240000 | 2024-04-26 3:39PM EDT | 2024-07-19 | 52.60 | 64.00 | 73.40 | 0.00 | - | 1 | 0 | 69.47% |
| PAYC240816P00240000 | 2024-05-02 10:20AM EDT | 2024-08-16 | 75.90 | 64.00 | 73.40 | 0.00 | - | 34 | 0 | 59.39% |
| PAYC241115P00240000 | 2024-04-26 3:32PM EDT | 2024-11-15 | 56.83 | 64.20 | 73.90 | 0.00 | - | 2 | 0 | 44.87% |
| PAYC241220P00240000 | 2023-11-01 12:37PM EDT | 2024-12-20 | 86.60 | 58.00 | 64.60 | 0.00 | - | 2 | 14 | 0.00% |
| PAYC250117P00240000 | 2024-05-02 9:52AM EDT | 2025-01-17 | 77.00 | 67.00 | 72.20 | 0.00 | - | 10 | 24 | 34.42% |
| PAYC260116P00240000 | 2024-05-02 9:52AM EDT | 2026-01-16 | 80.66 | 69.00 | 78.00 | 0.00 | - | 9 | 4 | 31.20% |
© 2024 Yahoo. All rights reserved.