Paylocity Holding Corporation (PCTY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCTY240517C00115000 | 2023-11-20 3:17PM EDT | 115.00 | 43.50 | 51.80 | 55.50 | 0.00 | - | - | 0 | 180.44% |
| PCTY240517C00120000 | 2023-11-21 3:50PM EDT | 120.00 | 38.80 | 50.20 | 52.90 | 0.00 | - | - | 0 | 190.60% |
| PCTY240517C00130000 | 2024-02-05 12:19PM EDT | 130.00 | 35.00 | 38.50 | 41.90 | 0.00 | - | 15 | 31 | 149.60% |
| PCTY240517C00135000 | 2024-04-17 9:31AM EDT | 135.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| PCTY240517C00140000 | 2024-04-17 9:31AM EDT | 140.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| PCTY240517C00145000 | 2024-03-13 11:25AM EDT | 145.00 | 29.00 | 25.00 | 26.20 | 0.00 | - | 2 | 5 | 109.67% |
| PCTY240517C00150000 | 2024-04-18 2:08PM EDT | 150.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| PCTY240517C00155000 | 2024-04-22 1:21PM EDT | 155.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 0.00% |
| PCTY240517C00160000 | 2024-04-22 2:32PM EDT | 160.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.39% |
| PCTY240517C00165000 | 2024-04-17 3:10PM EDT | 165.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 3.13% |
| PCTY240517C00170000 | 2024-04-22 11:06AM EDT | 170.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| PCTY240517C00175000 | 2024-04-22 12:02PM EDT | 175.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 6.25% |
| PCTY240517C00180000 | 2024-04-19 10:05AM EDT | 180.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 100 | 141 | 12.50% |
| PCTY240517C00185000 | 2024-04-15 3:34PM EDT | 185.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 12.50% |
| PCTY240517C00190000 | 2024-04-22 12:03PM EDT | 190.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| PCTY240517C00195000 | 2024-03-26 9:30AM EDT | 195.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| PCTY240517C00200000 | 2024-04-17 3:17PM EDT | 200.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| PCTY240517C00210000 | 2024-03-26 9:30AM EDT | 210.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| PCTY240517C00220000 | 2024-04-22 10:13AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 25.00% |
| PCTY240517C00230000 | 2024-02-23 10:30AM EDT | 230.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 107.06% |
| PCTY240517C00250000 | 2023-12-08 10:30AM EDT | 250.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 12 | 16 | 123.49% |
| PCTY240517C00260000 | 2023-12-08 10:30AM EDT | 260.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 130.98% |
| PCTY240517C00270000 | 2023-12-08 10:30AM EDT | 270.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 138.06% |
| PCTY240517C00290000 | 2023-11-13 4:36PM EDT | 290.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 151.15% |
| PCTY240517C00300000 | 2023-12-14 10:31AM EDT | 300.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 108.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCTY240517P00075000 | 2024-04-19 9:47AM EDT | 75.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| PCTY240517P00085000 | 2023-11-06 2:41PM EDT | 85.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 2 | 182.76% |
| PCTY240517P00100000 | 2024-02-01 10:30AM EDT | 100.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 4 | 1,254 | 143.48% |
| PCTY240517P00105000 | 2024-01-16 10:30AM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| PCTY240517P00110000 | 2024-02-23 11:26AM EDT | 110.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 120.12% |
| PCTY240517P00115000 | 2024-03-08 1:07PM EDT | 115.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 109.08% |
| PCTY240517P00120000 | 2024-04-10 10:42AM EDT | 120.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 25.00% |
| PCTY240517P00125000 | 2024-04-10 10:42AM EDT | 125.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 25.00% |
| PCTY240517P00130000 | 2024-02-06 11:28AM EDT | 130.00 | 3.50 | 0.10 | 2.00 | 0.00 | - | - | 1 | 60.50% |
| PCTY240517P00135000 | 2024-04-22 12:46PM EDT | 135.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 12.50% |
| PCTY240517P00140000 | 2024-04-19 12:21PM EDT | 140.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 12.50% |
| PCTY240517P00145000 | 2024-04-22 10:39AM EDT | 145.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 6.25% |
| PCTY240517P00150000 | 2024-04-19 9:55AM EDT | 150.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 6.25% |
| PCTY240517P00155000 | 2024-04-19 9:47AM EDT | 155.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| PCTY240517P00160000 | 2024-04-22 2:25PM EDT | 160.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| PCTY240517P00165000 | 2024-04-22 2:25PM EDT | 165.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 0.00% |
| PCTY240517P00170000 | 2024-04-17 2:33PM EDT | 170.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 0.00% |
| PCTY240517P00175000 | 2024-04-16 10:33AM EDT | 175.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| PCTY240517P00180000 | 2024-02-21 11:28AM EDT | 180.00 | 15.00 | 13.70 | 15.90 | 0.00 | - | 4 | 15 | 0.00% |
| PCTY240517P00190000 | 2024-02-14 12:22PM EDT | 190.00 | 24.10 | 24.50 | 27.00 | 0.00 | - | 5 | 15 | 0.00% |
| PCTY240517P00230000 | 2023-11-03 9:33AM EDT | 230.00 | 84.50 | 67.60 | 72.50 | 0.00 | - | 1 | 0 | 102.78% |
| PCTY240517P00240000 | 2023-11-03 9:33AM EDT | 240.00 | 95.80 | 77.60 | 82.50 | 0.00 | - | 1 | 0 | 111.08% |
| PCTY240517P00270000 | 2024-03-07 10:30AM EDT | 270.00 | 105.40 | 102.80 | 107.50 | 0.00 | - | - | 0 | 0.00% |
| PCTY240517P00280000 | 2024-03-07 10:30AM EDT | 280.00 | 115.40 | 112.90 | 117.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.