Paylocity Holding Corporation (PCTY)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PCTY240816C00110000 | 2024-05-03 9:37AM EDT | 110.00 | 66.50 | 62.50 | 67.20 | 0.00 | - | 1 | 1 | 67.19% |
| PCTY240816C00125000 | 2024-05-02 9:31AM EDT | 125.00 | 27.50 | 48.00 | 52.60 | 0.00 | - | - | 0 | 54.97% |
| PCTY240816C00130000 | 2024-05-02 11:39AM EDT | 130.00 | 24.00 | 43.50 | 47.30 | 0.00 | - | - | 2 | 50.55% |
| PCTY240816C00140000 | 2024-05-02 11:42AM EDT | 140.00 | 17.80 | 34.50 | 38.60 | 0.00 | - | - | 1 | 56.06% |
| PCTY240816C00145000 | 2024-05-02 1:53PM EDT | 145.00 | 16.00 | 30.00 | 34.20 | 0.00 | - | - | 2 | 52.69% |
| PCTY240816C00150000 | 2024-05-16 1:01PM EDT | 150.00 | 27.90 | 27.10 | 30.20 | 0.00 | - | 6 | 10 | 50.54% |
| PCTY240816C00155000 | 2024-05-03 9:56AM EDT | 155.00 | 27.91 | 22.50 | 26.50 | 0.00 | - | 4 | 2 | 48.93% |
| PCTY240816C00160000 | 2024-05-02 1:56PM EDT | 160.00 | 9.20 | 19.30 | 21.60 | 0.00 | - | 6 | 26 | 42.86% |
| PCTY240816C00165000 | 2024-05-03 3:54PM EDT | 165.00 | 15.70 | 14.60 | 19.30 | 0.00 | - | 12 | 13 | 44.59% |
| PCTY240816C00170000 | 2024-05-16 3:39PM EDT | 170.00 | 13.80 | 13.60 | 14.70 | 0.00 | - | 2 | 11 | 38.59% |
| PCTY240816C00175000 | 2024-05-14 2:17PM EDT | 175.00 | 10.63 | 11.10 | 12.00 | 0.00 | - | 3 | 15 | 37.53% |
| PCTY240816C00180000 | 2024-05-15 3:45PM EDT | 180.00 | 8.55 | 8.90 | 9.50 | 0.00 | - | 5 | 110 | 36.19% |
| PCTY240816C00185000 | 2024-05-15 9:47AM EDT | 185.00 | 7.10 | 7.10 | 8.50 | +0.75 | +11.81% | 5 | 6 | 38.44% |
| PCTY240816C00190000 | 2024-05-13 12:57PM EDT | 190.00 | 4.80 | 5.60 | 7.20 | 0.00 | - | 2 | 12 | 39.12% |
| PCTY240816C00195000 | 2024-04-26 10:48AM EDT | 195.00 | 3.30 | 4.20 | 5.90 | 0.00 | - | 1 | 3 | 39.11% |
| PCTY240816C00200000 | 2024-05-07 11:06AM EDT | 200.00 | 4.20 | 3.10 | 4.50 | 0.00 | - | 1 | 11 | 38.01% |
| PCTY240816C00210000 | 2024-05-08 12:26PM EDT | 210.00 | 1.70 | 1.30 | 2.45 | 0.00 | - | 10 | 83 | 36.04% |
| PCTY240816C00220000 | 2024-02-08 10:58AM EDT | 220.00 | 6.10 | 2.20 | 5.20 | 0.00 | - | 20 | 21 | 53.49% |
| PCTY240816C00230000 | 2024-02-09 1:12PM EDT | 230.00 | 3.10 | 2.15 | 4.70 | 0.00 | - | 5 | 6 | 51.40% |
| PCTY240816C00240000 | 2024-05-03 9:30AM EDT | 240.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 10 | 9 | 50.89% |
| PCTY240816C00250000 | 2024-02-28 10:30AM EDT | 250.00 | 1.55 | 0.65 | 1.20 | 0.00 | - | - | 1 | 46.90% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCTY240816P00090000 | 2024-01-03 10:30AM EDT | 90.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| PCTY240816P00095000 | 2024-01-19 10:30AM EDT | 95.00 | 2.00 | 0.00 | 3.10 | 0.00 | - | 10 | 10 | 80.86% |
| PCTY240816P00100000 | 2024-01-02 10:30AM EDT | 100.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| PCTY240816P00105000 | 2024-03-26 9:30AM EDT | 105.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
| PCTY240816P00110000 | 2024-03-15 9:30AM EDT | 110.00 | 1.55 | 0.90 | 3.20 | 0.00 | - | 1 | 448 | 68.75% |
| PCTY240816P00120000 | 2024-05-08 9:30AM EDT | 120.00 | 0.75 | 0.00 | 4.10 | 0.00 | - | 1 | 304 | 58.07% |
| PCTY240816P00125000 | 2024-05-03 3:19PM EDT | 125.00 | 1.28 | 0.00 | 1.90 | 0.00 | - | 5 | 20 | 51.88% |
| PCTY240816P00130000 | 2024-03-28 11:58AM EDT | 130.00 | 2.17 | 3.50 | 5.30 | 0.00 | - | 1 | 8 | 61.79% |
| PCTY240816P00135000 | 2024-03-20 1:43PM EDT | 135.00 | 4.30 | 4.90 | 5.50 | 0.00 | - | 1 | 124 | 59.96% |
| PCTY240816P00140000 | 2024-05-14 9:51AM EDT | 140.00 | 2.40 | 0.45 | 2.00 | 0.00 | - | 20 | 36 | 38.23% |
| PCTY240816P00145000 | 2024-05-14 9:40AM EDT | 145.00 | 3.30 | 0.55 | 4.70 | 0.00 | - | 20 | 34 | 46.40% |
| PCTY240816P00150000 | 2024-05-15 1:28PM EDT | 150.00 | 3.50 | 1.70 | 3.80 | 0.00 | - | 2 | 14 | 37.20% |
| PCTY240816P00155000 | 2024-05-13 10:03AM EDT | 155.00 | 5.40 | 3.60 | 5.30 | 0.00 | - | 5 | 8 | 37.58% |
| PCTY240816P00160000 | 2024-05-14 3:28PM EDT | 160.00 | 6.30 | 4.80 | 7.50 | 0.00 | - | 2 | 7 | 39.19% |
| PCTY240816P00165000 | 2024-05-10 3:16PM EDT | 165.00 | 10.60 | 6.30 | 7.80 | 0.00 | - | 1 | 10 | 33.75% |
| PCTY240816P00170000 | 2024-05-15 2:04PM EDT | 170.00 | 10.30 | 8.60 | 9.40 | 0.00 | - | 10 | 16 | 31.71% |
| PCTY240816P00180000 | 2024-05-03 10:54AM EDT | 180.00 | 16.45 | 13.40 | 14.30 | 0.00 | - | 4 | 5 | 29.65% |
| PCTY240816P00200000 | 2024-01-04 3:12PM EDT | 200.00 | 44.18 | 39.90 | 42.40 | 0.00 | - | 3 | 1 | 68.78% |
| PCTY240816P00210000 | 2024-02-09 10:32AM EDT | 210.00 | 46.50 | 45.60 | 50.00 | 0.00 | - | - | 1 | 66.19% |
| PCTY240816P00240000 | 2024-05-02 9:31AM EDT | 240.00 | 95.00 | 64.70 | 69.50 | 0.00 | - | - | 0 | 51.32% |
© 2024 Yahoo. All rights reserved.