Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240816C00100000 | 2024-06-26 10:27AM EDT | 100.00 | 20.00 | 15.20 | 20.00 | 0.00 | - | - | 1 | 59.30% |
| PAYX240816C00110000 | 2024-07-01 11:21AM EDT | 110.00 | 8.30 | 6.40 | 8.50 | -0.60 | -6.74% | 1 | 13 | 25.39% |
| PAYX240816C00115000 | 2024-07-01 3:42PM EDT | 115.00 | 4.30 | 4.20 | 4.50 | -1.40 | -24.56% | 5 | 23 | 20.74% |
| PAYX240816C00120000 | 2024-07-01 2:38PM EDT | 120.00 | 1.65 | 1.60 | 1.75 | -0.85 | -34.00% | 172 | 339 | 17.97% |
| PAYX240816C00125000 | 2024-07-01 1:07PM EDT | 125.00 | 0.45 | 0.35 | 0.50 | -0.38 | -45.78% | 10 | 196 | 16.94% |
| PAYX240816C00130000 | 2024-07-01 12:29PM EDT | 130.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 106 | 513 | 17.70% |
| PAYX240816C00135000 | 2024-07-01 10:08AM EDT | 135.00 | 0.14 | 0.00 | 0.25 | +0.04 | +40.00% | 1 | 49 | 24.95% |
| PAYX240816C00140000 | 2024-06-26 9:54AM EDT | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 5 | 22.95% |
| PAYX240816C00145000 | 2024-06-27 9:51AM EDT | 145.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 7 | 50.88% |
| PAYX240816C00160000 | 2024-06-26 2:22PM EDT | 160.00 | 0.43 | 0.00 | 2.15 | 0.00 | - | - | 1 | 62.40% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240816P00100000 | 2024-06-28 11:36AM EDT | 100.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 5 | 27.74% |
| PAYX240816P00105000 | 2024-06-28 10:23AM EDT | 105.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 3 | 199 | 23.88% |
| PAYX240816P00110000 | 2024-07-01 11:16AM EDT | 110.00 | 0.80 | 0.75 | 0.85 | +0.20 | +33.33% | 36 | 60 | 19.95% |
| PAYX240816P00115000 | 2024-07-01 3:38PM EDT | 115.00 | 2.15 | 2.00 | 2.15 | +0.65 | +43.33% | 58 | 245 | 18.54% |
| PAYX240816P00120000 | 2024-07-01 3:03PM EDT | 120.00 | 4.94 | 4.50 | 4.80 | +1.54 | +45.29% | 4 | 189 | 18.30% |
| PAYX240816P00125000 | 2024-06-26 3:45PM EDT | 125.00 | 8.00 | 6.50 | 10.40 | 0.00 | - | 16 | 54 | 32.13% |
© 2024 Yahoo. All rights reserved.