Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00290000 | 2024-02-05 2:37PM EDT | 2024-05-17 | 1.40 | 0.00 | 4.70 | 0.00 | - | 1 | 18 | 187.52% |
| PAYC240621C00290000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 0.10 | 0.00 | 3.90 | 0.00 | - | 3 | 17 | 93.60% |
| PAYC240719C00290000 | 2024-03-05 4:59PM EDT | 2024-07-19 | 0.16 | 0.40 | 1.80 | 0.00 | - | 3 | 3 | 66.21% |
| PAYC240816C00290000 | 2024-05-02 9:48AM EDT | 2024-08-16 | 0.30 | 0.75 | 2.70 | 0.00 | - | 1 | 2 | 61.93% |
| PAYC241115C00290000 | 2024-04-26 10:59AM EDT | 2024-11-15 | 3.34 | 0.35 | 5.00 | 0.00 | - | 4 | 5 | 58.72% |
| PAYC241220C00290000 | 2024-05-02 9:50AM EDT | 2024-12-20 | 0.99 | 1.15 | 5.50 | 0.00 | - | 10 | 148 | 55.57% |
| PAYC250117C00290000 | 2024-05-02 9:50AM EDT | 2025-01-17 | 1.32 | 1.50 | 4.50 | 0.00 | - | 10 | 143 | 49.56% |
| PAYC260116C00290000 | 2024-05-03 9:49AM EDT | 2026-01-16 | 8.56 | 6.90 | 10.10 | -10.44 | -54.95% | 1 | 2 | 41.11% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00290000 | 2023-10-17 12:08PM EDT | 2024-05-17 | 35.50 | 111.60 | 121.00 | 0.00 | - | - | 0 | 186.43% |
| PAYC240621P00290000 | 2024-03-11 3:55PM EDT | 2024-06-21 | 105.11 | 82.00 | 91.90 | 0.00 | - | 11 | 0 | 0.00% |
| PAYC241220P00290000 | 2023-11-01 3:12PM EDT | 2024-12-20 | 142.20 | 100.00 | 109.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC250117P00290000 | 2023-11-01 3:55PM EDT | 2025-01-17 | 140.66 | 101.00 | 109.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.