Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240719C00095000 | 2024-05-29 10:34AM EDT | 95.00 | 25.25 | 21.70 | 23.20 | 0.00 | - | - | 1 | 52.44% |
| PAYX240719C00105000 | 2024-06-07 1:59PM EDT | 105.00 | 19.58 | 11.10 | 12.70 | 0.00 | - | 1 | 0 | 36.52% |
| PAYX240719C00115000 | 2024-06-27 9:51AM EDT | 115.00 | 2.75 | 3.40 | 3.90 | -1.45 | -34.52% | 37 | 22 | 23.32% |
| PAYX240719C00120000 | 2024-06-27 9:53AM EDT | 120.00 | 0.80 | 1.05 | 1.20 | -0.65 | -44.83% | 39 | 491 | 19.92% |
| PAYX240719C00125000 | 2024-06-27 9:55AM EDT | 125.00 | 0.17 | 0.15 | 0.25 | -0.20 | -54.05% | 63 | 961 | 19.43% |
| PAYX240719C00130000 | 2024-06-27 9:51AM EDT | 130.00 | 0.02 | 0.00 | 0.05 | -0.07 | -58.33% | 61 | 1,854 | 20.51% |
| PAYX240719C00135000 | 2024-06-26 3:59PM EDT | 135.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 308 | 930 | 35.11% |
| PAYX240719C00140000 | 2024-06-26 3:54PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 826 | 32.23% |
| PAYX240719C00145000 | 2024-06-25 3:59PM EDT | 145.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 80 | 77 | 37.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240719P00105000 | 2024-06-26 3:50PM EDT | 105.00 | 0.14 | 0.05 | 0.45 | 0.00 | - | 55 | 43 | 34.03% |
| PAYX240719P00110000 | 2024-06-27 9:52AM EDT | 110.00 | 0.45 | 0.30 | 0.40 | +0.05 | +12.50% | 32 | 171 | 22.00% |
| PAYX240719P00115000 | 2024-06-27 9:53AM EDT | 115.00 | 1.44 | 1.15 | 1.30 | +0.19 | +15.20% | 38 | 1,030 | 18.92% |
| PAYX240719P00120000 | 2024-06-27 9:42AM EDT | 120.00 | 4.20 | 3.50 | 4.10 | +0.55 | +15.07% | 40 | 5,330 | 20.13% |
| PAYX240719P00125000 | 2024-06-26 3:56PM EDT | 125.00 | 8.62 | 7.70 | 8.50 | +1.07 | +14.17% | 37 | 465 | 25.44% |
| PAYX240719P00130000 | 2024-06-26 3:47PM EDT | 130.00 | 12.30 | 12.60 | 14.10 | 0.00 | - | 29 | 6 | 43.51% |
© 2024 Yahoo. All rights reserved.